Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.410	14.450	13.420	13.590	8.588	13,368,205
2024-01-19	14.800	14.840	14.360	14.380	9.088	9,751,388
2024-01-18	14.660	14.890	14.400	14.860	9.391	12,223,127
2024-01-17	15.000	15.110	14.770	14.790	9.347	6,665,859
2024-01-16	14.940	15.050	14.700	15.050	9.511	7,344,197
2024-01-15	14.850	15.150	14.700	14.970	9.460	6,802,894
2024-01-12	15.090	15.090	14.860	14.920	9.429	7,408,549
2024-01-11	14.780	15.160	14.630	15.050	9.511	10,130,943
2024-01-10	15.020	15.020	14.490	14.720	9.302	9,861,512
2024-01-09	15.170	15.300	14.830	14.890	9.410	9,539,072
2024-01-08	15.400	15.490	15.130	15.130	9.561	7,486,357
2024-01-05	15.740	15.750	15.370	15.440	9.757	6,954,637
2024-01-04	15.730	15.910	15.620	15.660	9.896	7,676,197
2024-01-03	15.840	15.920	15.610	15.780	9.972	7,837,043
2024-01-02	16.030	16.100	15.870	15.880	10.035	7,908,202
2023-12-29	15.770	16.060	15.770	16.040	10.137	9,683,990
2023-12-28	15.450	15.940	15.260	15.810	9.991	11,612,195
2023-12-27	15.350	15.490	15.290	15.440	9.757	6,892,900
2023-12-26	15.570	15.720	15.300	15.370	9.713	8,273,228
2023-12-25	15.660	15.820	15.610	15.650	9.890	7,544,457
2023-12-22	16.000	16.020	15.510	15.600	9.858	13,151,530
2023-12-21	15.900	16.100	15.780	16.020	10.124	8,915,112
2023-12-20	16.430	16.450	15.950	15.970	10.092	8,492,707
2023-12-19	16.300	16.450	16.100	16.390	10.358	8,320,272
2023-12-18	16.650	16.720	16.200	16.230	10.257	11,360,940
2023-12-15	16.800	16.890	16.600	16.680	10.541	9,354,236
2023-12-14	16.980	17.220	16.650	16.720	10.566	12,024,718
2023-12-13	17.300	17.300	16.970	16.980	10.731	9,035,114
2023-12-12	17.140	17.400	17.130	17.250	10.901	11,359,508
2023-12-11	16.690	17.240	16.510	17.190	10.863	12,838,727
2023-12-08	16.980	17.100	16.790	16.790	10.611	12,303,545
2023-12-07	16.770	17.050	16.700	16.990	10.737	10,740,134
2023-12-06	16.700	16.960	16.570	16.790	10.611	9,017,145
2023-12-05	17.200	17.200	16.710	16.710	10.560	11,994,934
2023-12-04	17.180	17.470	17.170	17.260	10.908	12,833,454
2023-12-01	16.850	17.360	16.730	17.200	10.870	14,643,434
2023-11-30	16.940	16.990	16.650	16.780	10.604	11,172,415
2023-11-29	17.110	17.110	16.870	16.950	10.712	9,515,890
2023-11-28	17.140	17.220	16.830	17.120	10.819	12,726,377
2023-11-27	17.070	17.290	17.020	17.160	10.844	10,200,697
2023-11-24	17.610	17.640	17.010	17.120	10.819	20,057,945
2023-11-23	17.610	17.690	17.200	17.650	11.154	15,132,985
2023-11-22	17.760	18.010	17.630	17.630	11.141	15,390,039
2023-11-21	18.050	18.170	17.790	17.850	11.280	19,676,501
2023-11-20	17.830	17.960	17.610	17.920	11.325	15,106,301
2023-11-17	17.810	17.900	17.600	17.810	11.255	15,309,749
2023-11-16	17.900	18.100	17.770	17.900	11.312	21,151,163
2023-11-15	18.100	18.200	17.810	17.900	11.312	24,012,592
2023-11-14	17.600	17.920	17.530	17.820	11.261	22,156,642
2023-11-13	17.370	17.710	17.320	17.630	11.141	21,541,301
2023-11-10	17.410	17.420	17.150	17.260	10.908	13,049,954
2023-11-09	17.500	17.780	17.370	17.490	11.053	15,720,943
2023-11-08	17.640	17.780	17.420	17.580	11.110	21,954,118
2023-11-07	17.640	17.720	17.400	17.630	11.141	18,224,744
2023-11-06	17.350	17.800	17.350	17.710	11.192	22,531,702
2023-11-03	17.080	17.380	17.080	17.280	10.920	10,480,506
2023-11-02	17.270	17.450	17.080	17.080	10.794	10,167,998
2023-11-01	17.400	17.500	17.230	17.260	10.908	9,033,289
2023-10-31	17.500	17.530	17.200	17.330	10.952	12,203,729
2023-10-30	17.200	17.570	17.180	17.480	11.047	17,376,582

← NewerPage 12 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.