Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.860	11.970	11.620	11.650	7.650	10,284,255
2024-07-23	12.200	12.200	11.890	11.890	7.807	8,914,076
2024-07-22	12.250	12.320	12.080	12.210	8.017	6,606,199
2024-07-19	12.100	12.250	12.000	12.160	7.985	7,166,759
2024-07-18	12.100	12.160	11.930	12.080	7.932	9,457,276
2024-07-17	12.360	12.400	12.070	12.150	7.978	9,319,236
2024-07-16	12.350	12.440	12.270	12.370	8.122	6,294,574
2024-07-15	12.620	12.620	12.320	12.360	8.116	7,139,381
2024-07-12	12.700	12.750	12.520	12.570	8.254	8,074,706
2024-07-11	12.550	12.870	12.440	12.740	8.365	12,258,255
2024-07-10	12.270	12.420	12.180	12.310	8.083	9,198,696
2024-07-09	11.960	12.330	11.850	12.290	8.070	10,244,434
2024-07-08	12.390	12.410	11.960	12.000	7.879	10,078,456
2024-07-05	12.260	12.500	12.160	12.450	8.175	9,525,162
2024-07-04	12.580	12.800	12.230	12.260	8.050	9,870,542
2024-07-03	12.650	12.710	12.450	12.530	8.227	9,330,702
2024-07-02	12.490	12.940	12.450	12.710	8.346	15,505,735
2024-07-01	12.480	12.540	12.190	12.520	8.221	10,706,355
2024-06-28	12.540	12.810	12.420	12.430	8.162	10,679,475
2024-06-27	12.850	12.950	12.550	12.570	8.254	9,293,896
2024-06-26	12.320	12.970	12.300	12.930	8.490	12,688,334
2024-06-25	12.540	12.630	12.250	12.400	8.142	9,756,146
2024-06-24	12.770	12.860	12.400	12.550	8.241	12,393,096
2024-06-21	12.950	12.980	12.720	12.880	8.457	8,960,296
2024-06-20	13.360	13.370	12.880	12.900	8.470	10,995,595
2024-06-19	13.570	13.710	13.370	13.400	8.799	10,820,256
2024-06-18	13.510	13.630	13.390	13.570	8.910	11,900,623
2024-06-17	13.230	13.550	13.180	13.380	8.786	13,252,030
2024-06-14	13.080	13.350	12.880	13.300	8.733	11,909,758
2024-06-13	13.170	13.280	12.950	13.070	8.582	10,055,025
2024-06-12	13.050	13.370	13.000	13.210	8.674	12,579,860
2024-06-11	12.700	13.180	12.570	13.040	8.562	12,915,475
2024-06-07	12.950	13.010	12.610	12.720	8.352	13,087,001
2024-06-06	13.590	13.760	13.240	13.310	8.411	15,100,141
2024-06-05	13.540	13.920	13.500	13.680	8.645	15,127,679
2024-06-04	13.360	13.670	13.320	13.600	8.595	15,787,667
2024-06-03	13.880	13.880	13.150	13.380	8.456	29,992,941
2024-05-31	13.600	14.300	13.590	14.160	8.948	22,307,618
2024-05-30	13.630	13.710	13.420	13.610	8.601	6,150,757
2024-05-29	13.550	13.790	13.550	13.610	8.601	6,384,262
2024-05-28	13.700	13.810	13.540	13.580	8.582	7,167,017
2024-05-27	13.660	13.870	13.450	13.820	8.734	8,458,656
2024-05-24	13.820	13.920	13.630	13.660	8.633	7,650,722
2024-05-23	14.200	14.200	13.760	13.820	8.734	13,316,369
2024-05-22	14.070	14.250	13.960	14.230	8.993	9,179,646
2024-05-21	14.280	14.380	14.010	14.110	8.917	15,201,613
2024-05-20	14.430	14.500	14.190	14.280	9.024	13,944,754
2024-05-17	14.490	14.520	14.200	14.430	9.119	15,638,553
2024-05-16	14.420	14.680	14.300	14.460	9.138	14,919,107
2024-05-15	14.520	14.600	14.280	14.340	9.062	11,943,115
2024-05-14	13.930	14.650	13.930	14.590	9.220	21,415,385
2024-05-13	14.100	14.110	13.780	14.000	8.847	12,245,761
2024-05-10	14.370	14.420	14.110	14.170	8.955	10,491,033
2024-05-09	14.230	14.400	14.100	14.400	9.100	12,955,750
2024-05-08	14.580	14.580	14.140	14.170	8.955	13,263,005
2024-05-07	14.560	14.700	14.470	14.590	9.220	14,092,310
2024-05-06	14.700	14.970	14.560	14.590	9.220	20,355,571
2024-04-30	14.500	14.680	14.410	14.470	9.144	16,415,315
2024-04-29	14.600	14.780	14.450	14.570	9.208	23,807,761
2024-04-26	14.360	14.610	14.220	14.530	9.182	17,438,056

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.2000 CNY
2026-06-22	0.5600 CNY
2025-10-24	0.2000 CNY
2025-06-06	0.2000 CNY
2024-09-06	0.4000 CNY
2024-06-07	0.5000 CNY
2021-05-17	1.0000 CNY
2020-06-01	4.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.