Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	18.980	19.160	18.510	18.550	11.723	23,711,718
2023-07-26	19.200	19.380	18.950	19.050	12.039	15,738,961
2023-07-25	19.700	19.770	19.160	19.220	12.146	17,778,424
2023-07-24	19.370	19.750	19.330	19.440	12.285	12,666,091
2023-07-21	19.340	19.600	19.240	19.360	12.235	13,458,505
2023-07-20	19.750	19.830	19.280	19.340	12.222	19,413,861
2023-07-19	20.020	20.470	19.490	19.570	12.367	21,164,253
2023-07-18	20.070	20.230	19.670	19.850	12.544	20,153,257
2023-07-17	19.970	20.370	19.900	20.080	12.690	21,946,152
2023-07-14	19.900	20.490	19.810	20.040	12.664	27,795,910
2023-07-13	19.470	20.350	19.460	19.980	12.626	32,364,360
2023-07-12	19.770	20.280	19.350	19.390	12.254	26,266,986
2023-07-11	19.660	20.160	19.470	19.920	12.589	32,588,836
2023-07-10	19.650	19.800	18.850	19.670	12.431	39,674,385
2023-07-07	18.820	19.750	18.500	19.420	12.273	42,122,257
2023-07-06	17.950	19.490	17.800	18.850	11.912	46,450,722
2023-07-05	18.450	18.590	17.910	17.930	11.331	19,192,592
2023-07-04	17.780	18.470	17.750	18.390	11.622	23,853,749
2023-07-03	17.400	18.280	17.400	17.820	11.261	23,447,275
2023-06-30	16.960	17.640	16.770	17.440	11.021	20,025,521
2023-06-29	16.920	17.370	16.900	17.250	10.901	16,380,497
2023-06-28	17.490	17.650	16.550	17.000	10.743	20,560,951
2023-06-27	17.010	17.430	17.010	17.210	10.876	13,169,499
2023-06-26	17.700	17.880	17.000	17.060	10.781	23,480,230
2023-06-21	18.410	18.570	17.950	17.950	11.344	17,531,030
2023-06-20	18.600	18.830	18.360	18.560	11.729	20,088,339
2023-06-19	18.440	18.880	18.430	18.700	11.818	27,706,521
2023-06-16	18.280	18.550	18.050	18.480	11.679	22,346,076
2023-06-15	18.450	18.600	18.010	18.110	11.445	18,829,348
2023-06-14	18.310	18.740	18.280	18.490	11.685	24,580,979
2023-06-13	17.430	18.650	17.320	18.300	11.565	31,998,036
2023-06-12	17.180	17.660	17.160	17.500	11.059	19,571,781
2023-06-09	17.490	17.560	16.850	17.140	10.832	23,302,752
2023-06-08	17.710	17.810	17.220	17.400	10.996	15,165,311
2023-06-07	17.610	18.170	17.440	17.770	11.230	16,121,063
2023-06-06	18.200	18.330	17.510	17.570	11.103	21,296,091
2023-06-05	18.220	18.600	18.200	18.230	11.521	20,754,767
2023-06-02	18.050	18.990	18.050	18.350	11.596	37,710,985
2023-06-01	17.210	18.160	17.020	17.880	11.299	29,917,327
2023-05-31	17.220	17.590	17.140	17.200	10.870	18,866,574
2023-05-30	16.720	17.490	16.580	17.270	10.914	23,204,038
2023-05-29	17.350	17.520	16.770	16.870	10.661	24,086,765
2023-05-26	17.770	17.900	17.200	17.290	10.926	28,365,752
2023-05-25	17.870	18.480	17.510	17.800	11.249	31,724,839
2023-05-24	17.720	18.140	17.450	18.030	11.394	29,397,789
2023-05-23	17.590	18.160	17.270	17.710	11.192	32,419,633
2023-05-22	17.400	17.700	17.390	17.470	11.040	15,345,757
2023-05-19	17.740	17.940	17.390	17.580	11.110	21,115,015
2023-05-18	17.650	18.170	17.450	17.730	11.205	26,559,962
2023-05-17	17.500	17.920	17.470	17.560	11.097	22,543,028
2023-05-16	18.260	18.260	17.490	17.600	11.122	31,653,133
2023-05-15	18.410	18.700	17.640	18.260	11.539	40,327,849
2023-05-12	18.600	19.300	18.440	18.470	11.672	37,212,810
2023-05-11	18.800	19.420	18.520	18.880	11.931	47,995,441
2023-05-10	18.370	18.900	18.150	18.510	11.697	40,626,878
2023-05-09	18.330	19.490	18.280	18.370	11.609	55,717,033
2023-05-08	18.420	18.940	18.200	18.520	11.704	39,837,642
2023-05-05	18.240	18.660	17.860	18.400	11.628	47,083,614
2023-05-04	16.910	18.640	16.880	18.440	11.653	84,330,653
2023-04-28	15.360	17.170	15.360	16.950	10.712	86,342,096

← NewerPage 14 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.