Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.000	17.360	16.850	17.330	10.952	18,879,048
2023-10-26	16.750	17.260	16.610	17.120	10.819	16,472,701
2023-10-25	16.960	17.190	16.760	16.900	10.680	15,629,341
2023-10-24	16.590	17.000	16.020	16.880	10.667	19,864,549
2023-10-23	17.060	17.200	16.320	16.480	10.415	19,861,875
2023-10-20	17.000	17.360	16.900	17.000	10.743	16,714,677
2023-10-19	17.590	18.000	17.200	17.240	10.895	23,601,499
2023-10-18	17.910	18.040	17.400	17.710	11.192	30,919,153
2023-10-17	17.330	18.390	17.260	18.250	11.533	54,421,011
2023-10-16	17.550	17.610	16.700	16.920	10.693	22,248,958
2023-10-13	17.960	17.960	17.540	17.560	11.097	14,635,986
2023-10-12	18.130	18.200	17.930	18.050	11.407	10,419,367
2023-10-11	18.020	18.250	17.850	17.960	11.350	13,554,814
2023-10-10	17.800	18.030	17.800	17.930	11.331	10,287,475
2023-10-09	17.800	18.080	17.720	17.870	11.293	11,291,289
2023-09-28	17.600	17.940	17.580	17.870	11.293	17,198,866
2023-09-27	17.590	17.850	17.510	17.610	11.129	11,612,782
2023-09-26	17.490	17.900	17.420	17.650	11.154	13,064,135
2023-09-25	17.690	17.780	17.400	17.470	11.040	12,082,616
2023-09-22	17.220	17.820	17.220	17.790	11.242	14,901,299
2023-09-21	17.430	17.530	17.240	17.350	10.964	9,576,784
2023-09-20	17.500	17.660	17.330	17.420	11.009	10,552,806
2023-09-19	18.030	18.030	17.530	17.530	11.078	17,848,074
2023-09-18	18.030	18.160	17.950	18.000	11.375	13,003,551
2023-09-15	18.100	18.210	17.900	18.130	11.457	13,209,547
2023-09-14	18.340	18.350	17.880	18.030	11.394	21,528,477
2023-09-13	17.900	18.630	17.820	18.480	11.679	40,831,067
2023-09-12	18.130	18.170	17.920	17.960	11.350	14,041,742
2023-09-11	18.160	18.390	17.810	18.200	11.502	20,128,015
2023-09-08	17.850	18.230	17.670	18.090	11.432	20,569,505
2023-09-07	18.200	18.320	17.950	17.950	11.344	16,016,273
2023-09-06	18.290	18.350	17.870	18.290	11.558	21,882,046
2023-09-05	18.580	19.050	18.280	18.360	11.603	25,390,698
2023-09-04	18.500	18.620	18.180	18.620	11.767	22,815,944
2023-09-01	18.680	18.870	18.220	18.420	11.641	24,304,537
2023-08-31	18.800	19.050	18.660	18.680	11.805	24,224,625
2023-08-30	18.810	19.070	18.620	18.950	11.976	35,588,796
2023-08-29	17.950	19.080	17.930	18.940	11.969	48,013,346
2023-08-28	20.000	20.000	18.110	18.180	11.489	58,259,531
2023-08-25	18.470	18.650	17.760	17.880	11.299	37,807,361
2023-08-24	18.510	19.060	18.390	18.740	11.843	39,484,478
2023-08-23	18.750	18.840	18.340	18.390	11.622	27,735,836
2023-08-22	18.350	18.960	18.210	18.940	11.969	40,695,518
2023-08-21	18.500	18.810	18.130	18.170	11.483	22,070,388
2023-08-18	19.100	19.470	18.530	18.540	11.716	28,678,121
2023-08-17	19.040	19.190	18.550	19.100	12.070	31,828,327
2023-08-16	19.180	19.790	18.940	19.270	12.178	31,502,926
2023-08-15	19.430	19.480	18.840	19.220	12.146	23,084,199
2023-08-14	19.320	19.660	19.070	19.490	12.317	25,496,089
2023-08-11	20.410	20.490	19.510	19.530	12.342	33,223,385
2023-08-10	20.340	20.730	20.010	20.400	12.892	44,624,392
2023-08-09	20.240	21.320	19.980	20.570	12.999	66,024,129
2023-08-08	20.830	20.850	20.030	20.230	12.784	47,495,570
2023-08-07	20.500	20.990	20.140	20.900	13.208	74,768,378
2023-08-04	18.190	21.080	18.190	20.590	13.012	105,966,380
2023-08-03	17.680	18.160	17.680	17.970	11.356	25,492,841
2023-08-02	17.770	17.870	17.580	17.690	11.179	20,082,053
2023-08-01	18.240	18.240	17.670	17.820	11.261	34,307,783
2023-07-31	18.730	18.860	17.600	18.360	11.603	45,640,513
2023-07-28	18.550	19.580	18.420	19.310	12.203	35,215,163

← NewerPage 13 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.