Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.690 | 3.830 | 3.630 | 3.700 | 3.671 | 91,883,891 |
| 2025-04-28 | 3.540 | 3.740 | 3.440 | 3.670 | 3.641 | 98,802,782 |
| 2025-04-25 | 3.600 | 3.740 | 3.550 | 3.590 | 3.562 | 97,335,723 |
| 2025-04-24 | 3.550 | 3.800 | 3.460 | 3.690 | 3.661 | 151,434,072 |
| 2025-04-23 | 3.850 | 3.880 | 3.520 | 3.560 | 3.532 | 170,073,915 |
| 2025-04-22 | 3.380 | 3.700 | 3.350 | 3.700 | 3.671 | 101,523,497 |
| 2025-04-21 | 3.050 | 3.360 | 3.050 | 3.360 | 3.334 | 93,238,690 |
| 2025-04-18 | 3.060 | 3.070 | 3.000 | 3.050 | 3.026 | 19,422,850 |
| 2025-04-17 | 2.980 | 3.070 | 2.960 | 3.050 | 3.026 | 21,764,767 |
| 2025-04-16 | 3.050 | 3.050 | 2.950 | 3.000 | 2.977 | 23,793,838 |
| 2025-04-15 | 3.060 | 3.090 | 3.020 | 3.050 | 3.026 | 16,415,400 |
| 2025-04-14 | 3.040 | 3.090 | 3.020 | 3.060 | 3.036 | 26,925,500 |
| 2025-04-11 | 2.970 | 3.030 | 2.940 | 2.980 | 2.957 | 19,904,100 |
| 2025-04-10 | 2.990 | 3.050 | 2.980 | 2.990 | 2.967 | 37,593,509 |
| 2025-04-09 | 2.890 | 2.980 | 2.680 | 2.950 | 2.927 | 46,924,908 |
| 2025-04-08 | 2.990 | 3.040 | 2.860 | 2.920 | 2.897 | 55,621,457 |
| 2025-04-07 | 3.130 | 3.220 | 3.010 | 3.010 | 2.987 | 65,944,100 |
| 2025-04-03 | 3.290 | 3.380 | 3.210 | 3.340 | 3.314 | 81,208,399 |
| 2025-04-02 | 3.170 | 3.490 | 3.140 | 3.380 | 3.354 | 122,965,932 |
| 2025-04-01 | 3.110 | 3.210 | 3.100 | 3.170 | 3.145 | 27,156,200 |
| 2025-03-31 | 3.200 | 3.210 | 3.080 | 3.110 | 3.086 | 28,852,150 |
| 2025-03-28 | 3.340 | 3.340 | 3.200 | 3.210 | 3.185 | 31,983,390 |
| 2025-03-27 | 3.220 | 3.350 | 3.220 | 3.310 | 3.284 | 52,005,500 |
| 2025-03-26 | 3.200 | 3.280 | 3.160 | 3.240 | 3.215 | 39,448,600 |
| 2025-03-25 | 3.120 | 3.330 | 3.100 | 3.240 | 3.215 | 53,680,490 |
| 2025-03-24 | 3.230 | 3.230 | 3.070 | 3.130 | 3.106 | 25,774,700 |
| 2025-03-21 | 3.220 | 3.260 | 3.200 | 3.240 | 3.215 | 19,643,350 |
| 2025-03-20 | 3.240 | 3.270 | 3.210 | 3.240 | 3.215 | 20,421,570 |
| 2025-03-19 | 3.250 | 3.270 | 3.220 | 3.240 | 3.215 | 22,236,500 |
| 2025-03-18 | 3.290 | 3.310 | 3.240 | 3.250 | 3.225 | 21,611,570 |
| 2025-03-17 | 3.250 | 3.300 | 3.200 | 3.300 | 3.274 | 34,098,700 |
| 2025-03-14 | 3.190 | 3.270 | 3.170 | 3.240 | 3.215 | 30,237,493 |
| 2025-03-13 | 3.230 | 3.230 | 3.130 | 3.190 | 3.165 | 28,460,193 |
| 2025-03-12 | 3.190 | 3.310 | 3.180 | 3.220 | 3.195 | 42,779,400 |
| 2025-03-11 | 3.080 | 3.180 | 3.050 | 3.180 | 3.155 | 39,731,800 |
| 2025-03-10 | 3.080 | 3.140 | 3.060 | 3.100 | 3.076 | 22,527,700 |
| 2025-03-07 | 3.060 | 3.080 | 3.030 | 3.060 | 3.036 | 20,142,491 |
| 2025-03-06 | 3.010 | 3.070 | 3.000 | 3.060 | 3.036 | 25,823,016 |
| 2025-03-05 | 3.060 | 3.060 | 2.970 | 3.010 | 2.987 | 27,391,540 |
| 2025-03-04 | 3.030 | 3.060 | 3.010 | 3.060 | 3.036 | 25,642,704 |
| 2025-03-03 | 3.020 | 3.080 | 2.990 | 3.020 | 2.996 | 22,596,883 |
| 2025-02-28 | 3.090 | 3.100 | 3.010 | 3.010 | 2.987 | 32,133,933 |
| 2025-02-27 | 3.110 | 3.130 | 3.040 | 3.100 | 3.076 | 26,475,659 |
| 2025-02-26 | 3.060 | 3.120 | 3.060 | 3.110 | 3.086 | 26,768,993 |
| 2025-02-25 | 3.070 | 3.100 | 3.040 | 3.060 | 3.036 | 19,553,300 |
| 2025-02-24 | 3.050 | 3.120 | 3.040 | 3.080 | 3.056 | 28,806,785 |
| 2025-02-21 | 3.090 | 3.090 | 3.020 | 3.050 | 3.026 | 24,838,176 |
| 2025-02-20 | 3.080 | 3.110 | 3.040 | 3.090 | 3.066 | 27,586,804 |
| 2025-02-19 | 3.040 | 3.070 | 3.030 | 3.060 | 3.036 | 18,646,725 |
| 2025-02-18 | 3.150 | 3.160 | 3.020 | 3.030 | 3.006 | 27,619,502 |
| 2025-02-17 | 3.110 | 3.170 | 3.090 | 3.160 | 3.135 | 26,412,502 |
| 2025-02-14 | 3.100 | 3.130 | 3.090 | 3.100 | 3.076 | 17,830,066 |
| 2025-02-13 | 3.140 | 3.150 | 3.100 | 3.110 | 3.086 | 21,800,673 |
| 2025-02-12 | 3.140 | 3.160 | 3.100 | 3.140 | 3.116 | 21,797,049 |
| 2025-02-11 | 3.160 | 3.180 | 3.110 | 3.130 | 3.106 | 22,784,490 |
| 2025-02-10 | 3.110 | 3.170 | 3.110 | 3.170 | 3.145 | 25,911,640 |
| 2025-02-07 | 3.050 | 3.150 | 3.050 | 3.120 | 3.096 | 35,701,531 |
| 2025-02-06 | 3.000 | 3.070 | 2.970 | 3.070 | 3.046 | 31,586,521 |
| 2025-02-05 | 2.990 | 3.050 | 2.980 | 3.010 | 2.987 | 27,394,800 |
| 2025-01-27 | 2.970 | 3.050 | 2.970 | 2.970 | 2.947 | 24,461,400 |
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.