Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.700	17.210	16.500	17.150	10.838	28,453,125
2023-01-31	16.530	16.790	16.450	16.790	10.611	17,813,802
2023-01-30	16.610	17.070	16.550	16.560	10.465	25,613,298
2023-01-20	16.410	16.530	16.260	16.350	10.332	14,352,962
2023-01-19	16.000	16.340	15.960	16.330	10.320	13,554,185
2023-01-18	15.980	16.160	15.940	16.060	10.149	11,115,010
2023-01-17	16.160	16.290	15.860	15.950	10.080	21,450,063
2023-01-16	16.350	16.540	15.990	16.260	10.276	30,241,877
2023-01-13	16.710	16.780	16.410	16.750	10.585	17,776,086
2023-01-12	16.790	17.240	16.550	16.680	10.541	20,171,793
2023-01-11	16.800	16.980	16.540	16.570	10.471	19,704,515
2023-01-10	17.090	17.090	16.690	16.800	10.617	21,312,317
2023-01-09	17.190	17.770	17.000	17.100	10.806	31,674,215
2023-01-06	17.180	17.240	16.900	16.980	10.731	28,168,283
2023-01-05	17.600	17.800	17.210	17.260	10.908	32,025,126
2023-01-04	17.250	17.560	17.120	17.420	11.009	29,439,942
2023-01-03	16.700	17.680	16.310	17.360	10.971	47,173,137
2022-12-30	16.760	17.050	16.700	16.880	10.667	27,352,026
2022-12-29	16.000	17.220	15.960	16.910	10.686	47,819,736
2022-12-28	16.400	16.400	15.990	16.200	10.238	21,188,025
2022-12-27	16.650	16.720	16.280	16.490	10.421	25,169,637
2022-12-26	16.200	16.640	15.790	16.610	10.497	33,437,459
2022-12-23	15.210	16.480	15.210	16.230	10.257	35,830,620
2022-12-22	16.000	16.040	15.300	15.380	9.719	26,505,417
2022-12-21	15.890	16.360	15.710	16.060	10.149	28,101,012
2022-12-20	16.540	16.690	15.890	15.980	10.099	39,104,321
2022-12-19	15.580	16.800	15.450	16.200	10.238	70,460,558
2022-12-16	15.180	15.430	15.000	15.380	9.719	22,078,410
2022-12-15	14.790	15.330	14.720	15.280	9.656	22,263,994
2022-12-14	14.790	15.020	14.730	14.790	9.347	11,082,535
2022-12-13	14.920	15.220	14.750	14.790	9.347	14,227,788
2022-12-12	14.950	15.080	14.850	14.910	9.422	11,548,592
2022-12-09	15.130	15.230	14.820	14.960	9.454	20,962,317
2022-12-08	15.550	15.650	15.080	15.120	9.555	18,498,514
2022-12-07	15.220	15.590	15.180	15.480	9.783	20,760,297
2022-12-06	15.260	15.460	15.180	15.270	9.650	16,651,551
2022-12-05	15.350	15.520	15.240	15.380	9.719	22,684,540
2022-12-02	14.880	15.270	14.870	15.230	9.625	21,495,759
2022-12-01	14.720	15.280	14.700	14.950	9.448	25,868,784
2022-11-30	14.700	14.770	14.550	14.600	9.227	9,774,574
2022-11-29	14.340	14.770	14.340	14.750	9.321	13,984,219
2022-11-28	14.220	14.430	14.200	14.340	9.062	10,115,953
2022-11-25	14.590	14.890	14.500	14.510	9.170	12,822,195
2022-11-24	14.500	14.690	14.410	14.590	9.220	11,868,828
2022-11-23	14.740	14.780	14.240	14.460	9.138	15,237,439
2022-11-22	14.920	15.060	14.660	14.710	9.296	16,365,013
2022-11-21	15.130	15.230	14.810	14.960	9.454	18,230,694
2022-11-18	15.500	15.600	15.160	15.220	9.618	28,633,809
2022-11-17	15.160	15.630	15.070	15.620	9.871	31,942,610
2022-11-16	15.230	15.330	15.010	15.070	9.524	17,321,548
2022-11-15	14.890	15.280	14.850	15.200	9.606	24,649,453
2022-11-14	14.810	15.050	14.730	15.000	9.479	19,764,267
2022-11-11	15.450	15.500	14.840	14.850	9.385	28,031,936
2022-11-10	14.760	15.150	14.730	15.050	9.511	17,186,812
2022-11-09	15.010	15.100	14.800	14.920	9.429	13,859,103
2022-11-08	14.840	15.100	14.670	15.080	9.530	23,129,642
2022-11-07	14.880	15.150	14.810	14.890	9.410	16,019,115
2022-11-04	14.690	15.010	14.630	14.930	9.435	18,105,814
2022-11-03	14.860	14.910	14.560	14.700	9.290	17,489,100
2022-11-02	14.960	15.110	14.730	15.010	9.486	27,258,436

← NewerPage 16 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.