Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6.900 | 6.930 | 6.660 | 6.690 | 6.690 | 32,382,328 |
| 2025-10-27 | 6.900 | 6.950 | 6.550 | 6.830 | 6.830 | 73,425,844 |
| 2025-10-24 | 6.970 | 7.580 | 6.920 | 7.100 | 7.100 | 124,141,898 |
| 2025-10-23 | 7.000 | 7.000 | 6.800 | 6.890 | 6.890 | 15,917,959 |
| 2025-10-22 | 6.820 | 7.180 | 6.820 | 7.000 | 7.000 | 21,538,519 |
| 2025-10-21 | 6.920 | 6.970 | 6.820 | 6.880 | 6.880 | 16,477,819 |
| 2025-10-20 | 6.900 | 7.020 | 6.880 | 6.920 | 6.920 | 14,053,590 |
| 2025-10-17 | 7.110 | 7.160 | 6.770 | 6.820 | 6.820 | 23,181,190 |
| 2025-10-16 | 7.250 | 7.440 | 7.070 | 7.100 | 7.100 | 30,341,250 |
| 2025-10-15 | 7.110 | 7.250 | 7.070 | 7.240 | 7.240 | 19,991,792 |
| 2025-10-14 | 7.220 | 7.250 | 7.080 | 7.100 | 7.100 | 21,816,159 |
| 2025-10-13 | 7.100 | 7.580 | 7.030 | 7.190 | 7.190 | 39,759,444 |
| 2025-10-10 | 7.720 | 7.740 | 7.340 | 7.400 | 7.400 | 37,124,148 |
| 2025-10-09 | 7.420 | 7.730 | 7.190 | 7.710 | 7.710 | 44,982,573 |
| 2025-09-30 | 7.400 | 7.580 | 7.380 | 7.380 | 7.380 | 28,022,246 |
| 2025-09-29 | 7.140 | 7.460 | 7.140 | 7.370 | 7.370 | 34,261,491 |
| 2025-09-26 | 7.170 | 7.320 | 7.140 | 7.140 | 7.140 | 20,162,331 |
| 2025-09-25 | 7.210 | 7.400 | 7.120 | 7.220 | 7.220 | 29,025,255 |
| 2025-09-24 | 7.300 | 7.490 | 7.100 | 7.310 | 7.310 | 31,742,926 |
| 2025-09-23 | 7.400 | 7.460 | 7.100 | 7.280 | 7.280 | 29,656,344 |
| 2025-09-22 | 7.580 | 7.700 | 7.310 | 7.430 | 7.430 | 47,882,919 |
| 2025-09-19 | 7.250 | 7.430 | 7.030 | 7.390 | 7.390 | 47,279,138 |
| 2025-09-18 | 7.200 | 7.350 | 6.940 | 7.310 | 7.310 | 58,109,521 |
| 2025-09-17 | 7.460 | 7.540 | 7.160 | 7.250 | 7.250 | 39,442,026 |
| 2025-09-16 | 7.520 | 7.590 | 7.380 | 7.390 | 7.390 | 31,539,449 |
| 2025-09-15 | 7.540 | 7.640 | 7.430 | 7.540 | 7.540 | 32,126,694 |
| 2025-09-12 | 7.990 | 7.990 | 7.600 | 7.630 | 7.630 | 45,613,251 |
| 2025-09-11 | 7.650 | 8.170 | 7.500 | 7.700 | 7.700 | 62,867,995 |
| 2025-09-10 | 7.300 | 7.870 | 7.260 | 7.680 | 7.680 | 63,570,894 |
| 2025-09-09 | 7.450 | 7.590 | 7.260 | 7.300 | 7.300 | 85,681,078 |
| 2025-09-08 | 7.180 | 7.430 | 6.960 | 7.430 | 7.430 | 46,567,909 |
| 2025-09-05 | 6.650 | 6.810 | 6.640 | 6.750 | 6.750 | 36,444,478 |
| 2025-09-04 | 6.950 | 7.040 | 6.500 | 6.650 | 6.650 | 45,597,949 |
| 2025-09-03 | 7.050 | 7.110 | 6.910 | 7.000 | 7.000 | 33,467,600 |
| 2025-09-02 | 7.480 | 7.530 | 6.900 | 7.020 | 7.020 | 66,651,815 |
| 2025-09-01 | 7.610 | 7.640 | 7.280 | 7.510 | 7.510 | 49,655,938 |
| 2025-08-29 | 7.620 | 7.850 | 7.500 | 7.590 | 7.590 | 50,793,455 |
| 2025-08-28 | 7.630 | 7.860 | 7.400 | 7.640 | 7.640 | 55,082,639 |
| 2025-08-27 | 8.020 | 8.050 | 7.550 | 7.580 | 7.580 | 70,023,359 |
| 2025-08-26 | 8.180 | 8.280 | 8.010 | 8.040 | 8.040 | 48,123,350 |
| 2025-08-25 | 8.530 | 8.600 | 8.150 | 8.180 | 8.180 | 73,795,082 |
| 2025-08-22 | 8.160 | 8.650 | 8.030 | 8.580 | 8.580 | 73,341,541 |
| 2025-08-21 | 8.500 | 8.500 | 8.180 | 8.220 | 8.220 | 45,590,660 |
| 2025-08-20 | 8.470 | 8.680 | 8.360 | 8.490 | 8.490 | 38,121,440 |
| 2025-08-19 | 8.690 | 8.730 | 8.350 | 8.530 | 8.530 | 59,620,685 |
| 2025-08-18 | 8.610 | 8.790 | 8.460 | 8.710 | 8.710 | 66,690,586 |
| 2025-08-15 | 9.000 | 9.080 | 8.090 | 8.460 | 8.460 | 101,275,188 |
| 2025-08-14 | 8.360 | 9.050 | 8.360 | 8.870 | 8.870 | 77,812,725 |
| 2025-08-13 | 8.110 | 8.600 | 8.060 | 8.420 | 8.420 | 66,857,285 |
| 2025-08-12 | 8.230 | 8.600 | 8.070 | 8.180 | 8.180 | 82,404,283 |
| 2025-08-11 | 7.520 | 8.230 | 7.420 | 8.230 | 8.230 | 56,677,648 |
| 2025-08-08 | 7.420 | 7.530 | 7.230 | 7.480 | 7.480 | 38,372,497 |
| 2025-08-07 | 7.280 | 7.580 | 7.250 | 7.400 | 7.400 | 43,816,115 |
| 2025-08-06 | 7.150 | 7.470 | 7.110 | 7.290 | 7.290 | 43,838,069 |
| 2025-08-05 | 7.080 | 7.280 | 7.030 | 7.150 | 7.150 | 28,980,383 |
| 2025-08-04 | 7.120 | 7.120 | 6.800 | 7.100 | 7.100 | 45,614,430 |
| 2025-08-01 | 7.180 | 7.280 | 7.050 | 7.180 | 7.180 | 32,692,153 |
| 2025-07-31 | 7.220 | 7.360 | 7.130 | 7.170 | 7.170 | 42,064,257 |
| 2025-07-30 | 7.250 | 7.320 | 7.100 | 7.220 | 7.220 | 45,506,145 |
| 2025-07-29 | 7.330 | 7.490 | 7.180 | 7.260 | 7.260 | 82,364,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.0400 CNY |
| 2024-07-08 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.