Shanghai Luxin Packing Materials Science&Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	3.390	3.630	3.360	3.590	3.562	61,301,070
2024-10-30	3.270	3.550	3.270	3.400	3.373	65,765,232
2024-10-29	3.350	3.440	3.290	3.300	3.274	54,253,725
2024-10-28	3.290	3.350	3.250	3.310	3.284	44,823,674
2024-10-25	3.190	3.290	3.180	3.270	3.245	40,067,090
2024-10-24	3.180	3.210	3.110	3.180	3.155	40,672,050
2024-10-23	3.020	3.300	2.990	3.210	3.185	96,625,198
2024-10-22	2.890	3.030	2.890	3.030	3.006	62,233,435
2024-10-21	2.920	2.940	2.870	2.910	2.887	40,069,028
2024-10-18	2.840	2.970	2.820	2.910	2.887	52,577,753
2024-10-17	2.880	3.030	2.860	2.880	2.858	72,863,277
2024-10-16	2.900	2.920	2.800	2.830	2.808	89,769,897
2024-10-15	2.820	3.120	2.770	2.980	2.957	126,331,448
2024-10-14	2.830	2.860	2.750	2.840	2.818	29,902,250
2024-10-11	2.910	2.920	2.780	2.820	2.798	29,916,700
2024-10-10	2.900	3.020	2.850	2.890	2.867	33,194,798
2024-10-09	3.160	3.160	2.890	2.890	2.867	59,044,894
2024-10-08	3.320	3.320	3.000	3.210	3.185	77,828,814
2024-09-30	2.850	3.020	2.790	3.020	2.996	72,543,271
2024-09-27	2.670	2.800	2.640	2.750	2.729	46,342,974
2024-09-26	2.580	2.640	2.570	2.640	2.619	26,574,180
2024-09-25	2.570	2.650	2.560	2.580	2.560	31,919,272
2024-09-24	2.520	2.560	2.500	2.560	2.540	25,152,600
2024-09-23	2.490	2.520	2.470	2.500	2.481	14,859,050
2024-09-20	2.500	2.500	2.460	2.490	2.471	13,500,953
2024-09-19	2.450	2.510	2.430	2.490	2.471	18,059,450
2024-09-18	2.460	2.480	2.390	2.430	2.411	14,067,100
2024-09-13	2.520	2.520	2.450	2.450	2.431	25,284,380
2024-09-12	2.480	2.590	2.470	2.540	2.520	34,108,550
2024-09-11	2.510	2.530	2.470	2.490	2.471	17,078,353
2024-09-10	2.500	2.600	2.470	2.530	2.510	25,908,050
2024-09-09	2.470	2.570	2.420	2.510	2.490	34,750,200
2024-09-06	2.520	2.550	2.460	2.470	2.451	35,012,700
2024-09-05	2.560	2.580	2.510	2.540	2.520	43,619,450
2024-09-04	2.590	2.610	2.510	2.520	2.500	89,073,203
2024-09-03	2.680	2.680	2.630	2.680	2.659	73,523,483
2024-09-02	2.470	2.510	2.430	2.440	2.421	18,212,443
2024-08-30	2.410	2.490	2.390	2.470	2.451	25,442,593
2024-08-29	2.370	2.480	2.360	2.430	2.411	18,599,550
2024-08-28	2.350	2.400	2.340	2.380	2.361	11,063,993
2024-08-27	2.360	2.380	2.340	2.350	2.332	11,785,050
2024-08-26	2.350	2.390	2.340	2.370	2.352	15,506,843
2024-08-23	2.360	2.380	2.340	2.340	2.322	12,820,600
2024-08-22	2.350	2.390	2.350	2.360	2.342	17,505,554
2024-08-21	2.490	2.500	2.360	2.380	2.361	37,629,773
2024-08-20	2.530	2.560	2.460	2.490	2.471	29,902,927
2024-08-19	2.550	2.560	2.490	2.530	2.510	40,445,062
2024-08-16	2.650	2.680	2.550	2.560	2.540	90,720,943
2024-08-15	2.470	2.720	2.430	2.720	2.699	111,221,694
2024-08-14	2.550	2.550	2.460	2.470	2.451	9,780,650
2024-08-13	2.470	2.500	2.440	2.490	2.471	9,583,002
2024-08-12	2.500	2.520	2.460	2.490	2.471	12,986,250
2024-08-09	2.500	2.540	2.480	2.500	2.481	16,800,650
2024-08-08	2.590	2.600	2.470	2.490	2.471	34,182,200
2024-08-07	2.620	2.650	2.580	2.650	2.629	17,396,950
2024-08-06	2.640	2.670	2.580	2.620	2.600	18,906,850
2024-08-05	2.630	2.760	2.610	2.630	2.610	30,917,275
2024-08-02	2.660	2.690	2.610	2.630	2.610	26,035,700
2024-08-01	2.590	2.700	2.580	2.670	2.649	33,580,484
2024-07-31	2.470	2.640	2.460	2.580	2.560	35,596,115

← NewerPage 9 of 21 · 1,220 trading daysOlder →

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.