Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6.650 | 7.280 | 6.630 | 7.280 | 7.280 | 98,654,871 |
| 2025-07-25 | 6.480 | 6.660 | 6.440 | 6.620 | 6.620 | 31,967,150 |
| 2025-07-24 | 6.360 | 6.600 | 6.320 | 6.510 | 6.510 | 42,368,450 |
| 2025-07-23 | 6.360 | 6.570 | 6.300 | 6.350 | 6.350 | 52,588,949 |
| 2025-07-22 | 6.930 | 7.010 | 6.240 | 6.410 | 6.410 | 93,765,566 |
| 2025-07-21 | 6.590 | 6.950 | 6.530 | 6.930 | 6.930 | 50,967,419 |
| 2025-07-18 | 6.660 | 6.790 | 6.550 | 6.580 | 6.580 | 40,524,950 |
| 2025-07-17 | 6.400 | 6.700 | 6.370 | 6.650 | 6.650 | 52,635,144 |
| 2025-07-16 | 6.420 | 6.600 | 6.250 | 6.400 | 6.400 | 49,035,189 |
| 2025-07-15 | 6.310 | 6.500 | 6.270 | 6.420 | 6.420 | 35,291,630 |
| 2025-07-14 | 6.480 | 6.500 | 6.240 | 6.310 | 6.310 | 45,585,195 |
| 2025-07-11 | 6.450 | 6.520 | 6.250 | 6.510 | 6.510 | 53,460,636 |
| 2025-07-10 | 6.660 | 6.660 | 6.450 | 6.490 | 6.490 | 43,123,112 |
| 2025-07-09 | 6.630 | 6.820 | 6.440 | 6.720 | 6.720 | 61,637,823 |
| 2025-07-08 | 6.430 | 6.590 | 6.380 | 6.570 | 6.570 | 49,898,666 |
| 2025-07-07 | 6.440 | 6.520 | 6.320 | 6.440 | 6.440 | 55,988,468 |
| 2025-07-04 | 6.750 | 6.770 | 6.470 | 6.470 | 6.470 | 73,700,064 |
| 2025-07-03 | 6.450 | 7.010 | 6.380 | 6.790 | 6.790 | 96,191,965 |
| 2025-07-02 | 6.110 | 6.690 | 6.110 | 6.510 | 6.510 | 107,110,979 |
| 2025-07-01 | 6.120 | 6.170 | 5.950 | 6.150 | 6.150 | 59,163,050 |
| 2025-06-30 | 5.940 | 6.170 | 5.910 | 6.130 | 6.130 | 91,231,161 |
| 2025-06-27 | 5.800 | 6.090 | 5.750 | 5.980 | 5.980 | 82,310,169 |
| 2025-06-26 | 5.940 | 6.100 | 5.790 | 5.890 | 5.890 | 101,150,527 |
| 2025-06-25 | 6.230 | 6.440 | 5.790 | 5.900 | 5.900 | 188,444,866 |
| 2025-06-24 | 5.520 | 6.130 | 5.470 | 6.130 | 6.130 | 137,906,737 |
| 2025-06-23 | 5.170 | 5.570 | 4.980 | 5.570 | 5.570 | 165,124,170 |
| 2025-06-20 | 4.950 | 5.120 | 4.860 | 5.060 | 5.060 | 61,483,232 |
| 2025-06-19 | 5.080 | 5.170 | 4.950 | 4.980 | 4.980 | 46,463,600 |
| 2025-06-18 | 5.210 | 5.260 | 5.050 | 5.120 | 5.080 | 53,300,150 |
| 2025-06-17 | 5.440 | 5.470 | 5.220 | 5.250 | 5.209 | 52,129,602 |
| 2025-06-16 | 4.910 | 5.340 | 4.810 | 5.330 | 5.288 | 88,180,471 |
| 2025-06-13 | 5.220 | 5.280 | 4.960 | 4.990 | 4.951 | 83,553,441 |
| 2025-06-12 | 5.350 | 5.370 | 5.150 | 5.270 | 5.229 | 61,364,520 |
| 2025-06-11 | 5.110 | 5.390 | 5.110 | 5.280 | 5.239 | 75,384,277 |
| 2025-06-10 | 5.150 | 5.230 | 5.050 | 5.160 | 5.120 | 76,824,300 |
| 2025-06-09 | 4.940 | 5.280 | 4.890 | 5.210 | 5.169 | 110,181,729 |
| 2025-06-06 | 4.900 | 5.030 | 4.710 | 4.870 | 4.832 | 100,336,473 |
| 2025-06-05 | 4.950 | 5.020 | 4.760 | 4.910 | 4.872 | 113,302,063 |
| 2025-06-04 | 5.000 | 5.200 | 4.670 | 5.050 | 5.011 | 190,327,287 |
| 2025-06-03 | 4.350 | 4.740 | 4.300 | 4.740 | 4.703 | 60,046,304 |
| 2025-05-30 | 4.300 | 4.430 | 4.250 | 4.310 | 4.276 | 59,262,135 |
| 2025-05-29 | 4.040 | 4.380 | 4.020 | 4.310 | 4.276 | 78,946,837 |
| 2025-05-28 | 4.230 | 4.310 | 4.000 | 4.130 | 4.098 | 62,622,515 |
| 2025-05-27 | 4.150 | 4.200 | 4.070 | 4.130 | 4.098 | 49,937,137 |
| 2025-05-26 | 3.960 | 4.240 | 3.920 | 4.150 | 4.118 | 74,163,104 |
| 2025-05-23 | 4.110 | 4.110 | 3.960 | 3.970 | 3.939 | 79,238,435 |
| 2025-05-22 | 3.940 | 4.070 | 3.900 | 4.040 | 4.008 | 69,862,765 |
| 2025-05-21 | 3.870 | 3.970 | 3.820 | 3.930 | 3.899 | 49,257,016 |
| 2025-05-20 | 3.860 | 3.900 | 3.800 | 3.890 | 3.860 | 32,038,769 |
| 2025-05-19 | 3.960 | 3.970 | 3.780 | 3.870 | 3.840 | 51,013,700 |
| 2025-05-16 | 3.810 | 4.090 | 3.810 | 3.960 | 3.929 | 68,914,865 |
| 2025-05-15 | 3.820 | 3.940 | 3.800 | 3.830 | 3.800 | 51,128,883 |
| 2025-05-14 | 3.840 | 3.950 | 3.770 | 3.820 | 3.790 | 37,323,256 |
| 2025-05-13 | 3.940 | 3.990 | 3.810 | 3.860 | 3.830 | 61,855,710 |
| 2025-05-12 | 3.680 | 3.950 | 3.670 | 3.890 | 3.860 | 91,619,660 |
| 2025-05-09 | 3.790 | 3.890 | 3.660 | 3.670 | 3.641 | 57,756,300 |
| 2025-05-08 | 3.700 | 3.850 | 3.680 | 3.830 | 3.800 | 83,548,693 |
| 2025-05-07 | 3.730 | 3.790 | 3.670 | 3.740 | 3.711 | 53,407,950 |
| 2025-05-06 | 3.650 | 3.740 | 3.560 | 3.730 | 3.701 | 60,563,893 |
| 2025-04-30 | 3.720 | 3.750 | 3.600 | 3.630 | 3.602 | 72,352,837 |
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.