Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.900	15.130	14.670	14.720	9.302	25,746,563
2023-04-26	15.100	15.510	14.900	15.020	9.492	33,637,113
2023-04-25	15.360	15.600	14.860	15.100	9.543	31,363,222
2023-04-24	15.560	15.770	15.360	15.440	9.757	38,222,111
2023-04-21	16.330	16.460	15.350	15.370	9.713	61,141,829
2023-04-20	17.300	17.500	16.350	16.520	10.440	80,156,598
2023-04-19	19.000	19.000	16.820	17.650	11.154	123,133,435
2023-04-18	20.250	20.730	19.920	20.330	12.848	29,873,832
2023-04-17	21.070	21.210	19.880	20.440	12.917	54,767,778
2023-04-14	21.000	21.600	20.130	21.370	13.505	64,697,154
2023-04-13	21.000	21.920	20.720	20.850	13.176	74,285,635
2023-04-12	20.990	21.100	20.420	20.910	13.214	58,470,357
2023-04-11	19.340	21.430	18.930	21.060	13.309	89,447,093
2023-04-10	19.730	20.280	19.010	19.150	12.102	48,620,010
2023-04-07	20.400	20.680	19.730	19.980	12.626	54,625,793
2023-04-06	19.770	20.280	19.460	19.910	12.582	43,564,509
2023-04-04	19.030	20.420	19.000	20.050	12.671	74,613,404
2023-04-03	18.610	19.360	18.220	19.250	12.165	54,535,324
2023-03-31	18.640	18.920	18.160	18.780	11.868	31,139,724
2023-03-30	18.600	18.800	18.260	18.590	11.748	29,610,266
2023-03-29	18.900	19.310	18.130	18.910	11.950	45,504,825
2023-03-28	19.430	19.580	18.710	18.800	11.881	49,233,342
2023-03-27	20.050	20.080	19.290	19.720	12.462	42,483,865
2023-03-24	20.470	20.680	19.720	20.050	12.671	60,142,940
2023-03-23	18.420	20.540	18.220	20.540	12.980	81,422,946
2023-03-22	18.000	18.500	17.820	18.480	11.679	28,083,233
2023-03-21	17.610	18.070	17.490	17.980	11.363	22,659,522
2023-03-20	18.350	18.520	17.610	17.700	11.186	33,378,140
2023-03-17	17.950	18.480	17.950	18.380	11.615	25,578,787
2023-03-16	17.690	18.120	17.400	17.800	11.249	22,415,194
2023-03-15	18.800	18.880	17.900	17.970	11.356	32,905,684
2023-03-14	18.500	18.940	18.230	18.590	11.748	30,473,589
2023-03-13	18.220	18.850	18.150	18.580	11.742	27,728,890
2023-03-10	18.010	18.360	17.950	18.110	11.445	17,774,714
2023-03-09	18.350	18.350	17.850	18.150	11.470	15,176,217
2023-03-08	17.880	18.540	17.850	18.320	11.577	22,074,742
2023-03-07	18.530	18.550	17.850	17.850	11.280	23,389,256
2023-03-06	18.980	19.050	18.350	18.390	11.622	21,781,022
2023-03-03	19.240	19.350	18.700	18.940	11.969	20,848,875
2023-03-02	19.600	20.050	19.170	19.250	12.165	22,158,378
2023-03-01	18.920	19.750	18.920	19.660	12.424	21,737,188
2023-02-28	19.180	19.460	18.860	19.100	12.070	18,036,682
2023-02-27	19.430	19.580	18.800	18.910	11.950	23,123,606
2023-02-24	19.870	20.020	19.370	19.640	12.412	20,149,155
2023-02-23	20.050	20.330	19.750	19.840	12.538	12,675,569
2023-02-22	20.150	20.580	19.810	20.190	12.759	18,513,312
2023-02-21	20.620	21.090	19.990	20.260	12.803	23,200,776
2023-02-20	19.650	20.860	19.200	20.640	13.044	33,023,240
2023-02-17	20.400	20.500	19.480	19.550	12.355	30,520,646
2023-02-16	21.210	21.320	20.180	20.320	12.841	37,549,019
2023-02-15	21.180	21.550	21.010	21.420	13.536	24,157,044
2023-02-14	21.650	21.660	20.780	21.180	13.385	35,707,756
2023-02-13	20.550	21.930	20.550	21.590	13.644	61,047,711
2023-02-10	20.750	21.400	19.920	20.440	12.917	66,773,699
2023-02-09	18.210	20.840	18.000	20.590	13.012	87,645,048
2023-02-08	18.760	18.760	18.150	18.400	11.628	27,765,348
2023-02-07	19.150	19.170	18.470	18.760	11.855	42,975,557
2023-02-06	18.590	19.790	18.480	19.090	12.064	82,318,509
2023-02-03	17.050	18.500	16.910	18.280	11.552	74,542,600
2023-02-02	17.160	17.200	16.910	16.930	10.699	21,871,224

← NewerPage 15 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.