Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.250	14.460	14.190	14.260	9.012	15,189,699
2024-04-24	14.370	14.850	14.230	14.400	9.100	28,450,815
2024-04-23	13.820	14.450	13.820	14.150	8.942	26,620,472
2024-04-22	13.540	14.120	13.500	13.730	8.677	25,954,113
2024-04-19	12.800	13.620	12.760	13.550	8.563	23,288,218
2024-04-18	12.900	13.150	12.750	12.870	8.133	11,056,968
2024-04-17	12.460	12.990	12.460	12.990	8.209	14,380,290
2024-04-16	12.810	12.930	12.250	12.300	7.773	14,383,832
2024-04-15	13.010	13.260	12.680	12.910	8.159	12,436,444
2024-04-12	13.200	13.270	12.950	13.010	8.222	8,933,956
2024-04-11	13.040	13.340	12.990	13.150	8.310	7,194,083
2024-04-10	13.600	13.600	13.080	13.140	8.304	9,360,954
2024-04-09	13.410	13.580	13.310	13.530	8.550	7,085,328
2024-04-08	13.770	13.770	13.400	13.440	8.493	11,598,375
2024-04-03	14.010	14.040	13.690	13.790	8.715	7,837,808
2024-04-02	14.050	14.080	13.910	14.010	8.854	9,598,921
2024-04-01	13.730	14.120	13.720	14.080	8.898	11,660,455
2024-03-29	13.620	13.650	13.330	13.650	8.626	9,452,892
2024-03-28	13.290	13.760	13.200	13.570	8.576	13,064,332
2024-03-27	13.860	13.860	13.220	13.220	8.354	14,855,015
2024-03-26	14.060	14.150	13.610	13.820	8.734	18,023,032
2024-03-25	14.520	14.630	14.070	14.100	8.911	15,075,921
2024-03-22	14.710	14.830	14.360	14.570	9.208	16,139,207
2024-03-21	14.820	15.050	14.650	14.760	9.328	20,787,737
2024-03-20	14.320	14.870	14.320	14.830	9.372	29,618,975
2024-03-19	14.540	14.560	14.310	14.370	9.081	14,871,171
2024-03-18	14.290	14.540	14.150	14.530	9.182	23,169,568
2024-03-15	14.130	14.190	13.920	14.190	8.967	15,517,089
2024-03-14	14.580	14.580	13.970	14.150	8.942	20,148,889
2024-03-13	14.320	14.750	14.320	14.580	9.214	21,592,610
2024-03-12	14.270	14.450	14.200	14.390	9.094	17,596,172
2024-03-11	13.910	14.190	13.890	14.190	8.967	18,852,812
2024-03-08	13.840	14.020	13.720	13.970	8.828	16,902,207
2024-03-07	14.170	14.300	13.810	13.860	8.759	19,377,265
2024-03-06	14.160	14.370	13.980	14.150	8.942	17,398,226
2024-03-05	14.460	14.490	14.120	14.300	9.037	19,032,026
2024-03-04	14.710	14.830	14.270	14.540	9.189	21,719,212
2024-03-01	14.530	14.870	14.380	14.760	9.328	21,445,149
2024-02-29	13.890	14.490	13.870	14.480	9.151	20,124,613
2024-02-28	14.790	14.980	13.910	13.940	8.809	30,642,249
2024-02-27	14.310	14.800	14.310	14.800	9.353	24,469,499
2024-02-26	14.640	14.680	14.230	14.450	9.132	35,370,648
2024-02-23	14.070	14.890	13.860	14.890	9.410	37,260,172
2024-02-22	13.610	14.200	13.570	14.050	8.879	17,935,560
2024-02-21	13.400	14.100	13.330	13.630	8.614	18,727,456
2024-02-20	13.350	13.600	13.230	13.550	8.563	13,356,162
2024-02-19	13.490	13.730	13.260	13.460	8.506	20,552,915
2024-02-08	12.770	13.600	12.770	13.280	8.392	23,654,923
2024-02-07	12.150	12.930	12.100	12.750	8.057	21,236,745
2024-02-06	11.180	12.410	11.030	12.250	7.741	22,476,290
2024-02-05	12.500	12.580	11.210	11.360	7.179	25,374,917
2024-02-02	13.300	13.650	12.270	12.740	8.051	24,122,479
2024-02-01	13.140	13.940	13.120	13.400	8.468	20,037,883
2024-01-31	13.600	13.850	13.060	13.100	8.279	13,916,379
2024-01-30	14.270	14.430	13.780	13.820	8.734	9,432,776
2024-01-29	14.650	14.740	14.280	14.310	9.043	10,066,276
2024-01-26	14.690	14.800	14.530	14.550	9.195	12,452,960
2024-01-25	14.560	14.880	14.450	14.770	9.334	15,784,111
2024-01-24	14.070	14.700	13.790	14.620	9.239	17,642,456
2024-01-23	13.630	14.070	13.540	13.990	8.841	10,826,451

← NewerPage 11 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.