Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2.960 | 2.980 | 2.930 | 2.950 | 2.927 | 28,372,560 |
| 2025-01-23 | 3.030 | 3.060 | 2.970 | 2.970 | 2.947 | 29,596,431 |
| 2025-01-22 | 3.100 | 3.180 | 2.970 | 2.990 | 2.967 | 36,704,300 |
| 2025-01-21 | 3.050 | 3.070 | 2.980 | 3.040 | 3.016 | 35,090,050 |
| 2025-01-20 | 3.040 | 3.070 | 2.970 | 3.040 | 3.016 | 46,635,599 |
| 2025-01-17 | 2.970 | 3.150 | 2.890 | 3.030 | 3.006 | 58,131,730 |
| 2025-01-16 | 2.970 | 2.980 | 2.910 | 2.950 | 2.927 | 19,117,450 |
| 2025-01-15 | 2.940 | 2.980 | 2.890 | 2.920 | 2.897 | 17,517,709 |
| 2025-01-14 | 2.810 | 2.940 | 2.800 | 2.940 | 2.917 | 21,108,899 |
| 2025-01-13 | 2.780 | 2.810 | 2.700 | 2.800 | 2.778 | 16,556,790 |
| 2025-01-10 | 2.910 | 2.930 | 2.790 | 2.800 | 2.778 | 18,494,300 |
| 2025-01-09 | 2.860 | 2.930 | 2.850 | 2.890 | 2.867 | 17,260,850 |
| 2025-01-08 | 2.920 | 2.950 | 2.790 | 2.880 | 2.858 | 26,026,678 |
| 2025-01-07 | 2.870 | 2.920 | 2.820 | 2.920 | 2.897 | 19,132,249 |
| 2025-01-06 | 2.860 | 2.900 | 2.730 | 2.850 | 2.828 | 22,662,251 |
| 2025-01-03 | 3.040 | 3.060 | 2.850 | 2.870 | 2.848 | 31,938,928 |
| 2025-01-02 | 3.030 | 3.120 | 3.000 | 3.020 | 2.996 | 23,677,149 |
| 2024-12-31 | 3.110 | 3.140 | 3.040 | 3.040 | 3.016 | 18,219,200 |
| 2024-12-30 | 3.170 | 3.170 | 3.050 | 3.100 | 3.076 | 18,895,390 |
| 2024-12-27 | 3.100 | 3.190 | 3.080 | 3.160 | 3.135 | 19,758,400 |
| 2024-12-26 | 3.080 | 3.130 | 3.070 | 3.100 | 3.076 | 16,871,500 |
| 2024-12-25 | 3.190 | 3.190 | 3.030 | 3.080 | 3.056 | 31,968,000 |
| 2024-12-24 | 3.190 | 3.210 | 3.110 | 3.180 | 3.155 | 24,336,099 |
| 2024-12-23 | 3.400 | 3.420 | 3.130 | 3.150 | 3.125 | 49,358,602 |
| 2024-12-20 | 3.380 | 3.450 | 3.360 | 3.400 | 3.373 | 21,369,050 |
| 2024-12-19 | 3.340 | 3.420 | 3.310 | 3.380 | 3.354 | 26,850,000 |
| 2024-12-18 | 3.460 | 3.470 | 3.350 | 3.380 | 3.354 | 31,090,800 |
| 2024-12-17 | 3.670 | 3.670 | 3.420 | 3.440 | 3.413 | 40,928,150 |
| 2024-12-16 | 3.710 | 3.750 | 3.650 | 3.670 | 3.641 | 26,851,450 |
| 2024-12-13 | 3.790 | 3.800 | 3.690 | 3.710 | 3.681 | 32,615,203 |
| 2024-12-12 | 3.730 | 3.800 | 3.690 | 3.780 | 3.751 | 40,217,099 |
| 2024-12-11 | 3.640 | 3.740 | 3.620 | 3.730 | 3.701 | 34,504,100 |
| 2024-12-10 | 3.730 | 3.770 | 3.620 | 3.640 | 3.612 | 40,128,590 |
| 2024-12-09 | 3.700 | 3.730 | 3.560 | 3.640 | 3.612 | 38,903,312 |
| 2024-12-06 | 3.520 | 3.720 | 3.500 | 3.690 | 3.661 | 55,059,626 |
| 2024-12-05 | 3.490 | 3.550 | 3.450 | 3.520 | 3.493 | 20,490,250 |
| 2024-12-04 | 3.590 | 3.600 | 3.450 | 3.490 | 3.463 | 32,291,650 |
| 2024-12-03 | 3.600 | 3.600 | 3.530 | 3.590 | 3.562 | 24,084,850 |
| 2024-12-02 | 3.500 | 3.600 | 3.480 | 3.600 | 3.572 | 30,867,204 |
| 2024-11-29 | 3.440 | 3.570 | 3.390 | 3.510 | 3.483 | 33,611,600 |
| 2024-11-28 | 3.440 | 3.500 | 3.410 | 3.430 | 3.403 | 25,289,900 |
| 2024-11-27 | 3.400 | 3.440 | 3.270 | 3.430 | 3.403 | 29,212,974 |
| 2024-11-26 | 3.470 | 3.520 | 3.400 | 3.420 | 3.393 | 23,250,900 |
| 2024-11-25 | 3.450 | 3.480 | 3.340 | 3.470 | 3.443 | 28,336,300 |
| 2024-11-22 | 3.630 | 3.650 | 3.400 | 3.430 | 3.403 | 53,001,474 |
| 2024-11-21 | 3.600 | 3.710 | 3.530 | 3.650 | 3.622 | 40,745,668 |
| 2024-11-20 | 3.570 | 3.630 | 3.540 | 3.600 | 3.572 | 31,934,101 |
| 2024-11-19 | 3.480 | 3.550 | 3.420 | 3.550 | 3.522 | 34,247,602 |
| 2024-11-18 | 3.760 | 3.830 | 3.450 | 3.470 | 3.443 | 66,533,650 |
| 2024-11-15 | 3.650 | 4.000 | 3.650 | 3.760 | 3.731 | 65,704,345 |
| 2024-11-14 | 3.720 | 3.830 | 3.690 | 3.710 | 3.681 | 59,356,600 |
| 2024-11-13 | 3.700 | 3.760 | 3.600 | 3.720 | 3.691 | 37,740,103 |
| 2024-11-12 | 3.770 | 3.850 | 3.640 | 3.730 | 3.701 | 52,520,229 |
| 2024-11-11 | 3.800 | 3.850 | 3.710 | 3.800 | 3.770 | 56,202,638 |
| 2024-11-08 | 3.950 | 4.030 | 3.820 | 3.870 | 3.840 | 83,438,585 |
| 2024-11-07 | 3.770 | 4.030 | 3.770 | 3.990 | 3.959 | 160,735,374 |
| 2024-11-06 | 3.650 | 3.950 | 3.640 | 3.850 | 3.820 | 189,271,869 |
| 2024-11-05 | 3.250 | 3.590 | 3.230 | 3.590 | 3.562 | 111,783,461 |
| 2024-11-04 | 3.200 | 3.280 | 3.190 | 3.260 | 3.235 | 44,859,550 |
| 2024-11-01 | 3.600 | 3.610 | 3.260 | 3.290 | 3.264 | 64,370,540 |
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.