Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.660	14.770	14.420	14.730	9.309	20,983,877
2022-10-31	13.900	14.820	13.800	14.640	9.252	23,817,754
2022-10-28	14.320	14.460	13.700	13.800	8.721	13,251,577
2022-10-27	14.270	14.590	14.100	14.370	9.081	15,559,495
2022-10-26	13.560	14.330	13.530	14.220	8.986	20,296,169
2022-10-25	13.830	13.960	13.340	13.500	8.531	12,863,085
2022-10-24	14.200	14.530	13.760	13.840	8.746	12,748,025
2022-10-21	14.390	14.480	14.040	14.140	8.936	12,249,626
2022-10-20	14.280	14.560	14.180	14.320	9.050	12,977,364
2022-10-19	14.500	14.550	14.210	14.320	9.050	12,245,092
2022-10-18	14.680	14.700	14.430	14.490	9.157	12,625,483
2022-10-17	14.410	14.770	14.380	14.650	9.258	19,155,982
2022-10-14	14.390	14.660	14.330	14.550	9.195	16,196,691
2022-10-13	14.150	14.700	14.150	14.360	9.075	25,550,953
2022-10-12	13.660	14.080	13.460	14.080	8.898	11,792,489
2022-10-11	13.650	13.730	13.320	13.600	8.595	8,976,275
2022-10-10	13.770	13.970	13.570	13.600	8.595	10,439,833
2022-09-30	13.650	14.090	13.560	13.680	8.645	12,832,610
2022-09-29	14.220	14.510	13.900	13.940	8.809	11,828,466
2022-09-28	14.350	14.460	14.010	14.010	8.854	8,325,376
2022-09-27	14.250	14.420	14.140	14.410	9.106	8,995,608
2022-09-26	14.700	14.770	14.130	14.150	8.942	11,881,348
2022-09-23	15.160	15.320	14.730	14.820	9.366	8,044,146
2022-09-22	15.000	15.620	14.920	15.240	9.631	10,246,007
2022-09-21	14.930	15.260	14.530	15.160	9.580	10,191,728
2022-09-20	15.060	15.260	14.940	15.000	9.479	7,931,685
2022-09-19	16.010	16.020	14.770	14.940	9.441	18,389,832
2022-09-16	16.280	16.650	16.090	16.090	10.168	16,525,817
2022-09-15	16.350	16.670	16.210	16.370	10.345	14,213,214
2022-09-14	16.310	16.390	16.250	16.350	10.332	8,770,401
2022-09-13	16.730	16.950	16.560	16.580	10.478	13,000,151
2022-09-09	16.300	16.640	16.290	16.500	10.427	12,263,429
2022-09-08	16.500	16.570	16.270	16.280	10.288	8,572,336
2022-09-07	16.450	16.680	16.270	16.590	10.484	11,277,062
2022-09-06	16.370	16.470	16.240	16.460	10.402	8,380,406
2022-09-05	16.450	16.570	16.240	16.360	10.339	7,838,881
2022-09-02	16.250	16.700	16.250	16.480	10.415	9,647,480
2022-09-01	16.180	16.530	16.160	16.270	10.282	10,674,640
2022-08-31	16.250	16.380	16.110	16.220	10.250	11,315,149
2022-08-30	16.600	16.680	16.170	16.350	10.332	21,764,348
2022-08-29	16.710	16.980	16.540	16.960	10.718	7,831,713
2022-08-26	17.200	17.250	16.900	16.930	10.699	9,547,780
2022-08-25	17.100	17.200	16.880	17.170	10.851	11,386,482
2022-08-24	17.550	17.630	17.010	17.050	10.775	13,656,209
2022-08-23	17.800	17.800	17.460	17.560	11.097	11,953,381
2022-08-22	17.800	18.020	17.350	17.800	11.249	13,993,071
2022-08-19	17.880	18.120	17.760	17.960	11.350	16,346,757
2022-08-18	18.010	18.030	17.750	17.870	11.293	10,603,462
2022-08-17	18.060	18.190	17.810	18.070	11.419	13,467,714
2022-08-16	18.250	18.410	18.010	18.100	11.438	18,307,050
2022-08-15	18.100	18.170	17.830	18.060	11.413	18,794,320
2022-08-12	17.800	18.500	17.690	18.240	11.527	28,388,223
2022-08-11	17.530	17.890	17.470	17.850	11.280	18,237,134
2022-08-10	17.310	17.570	17.280	17.380	10.983	10,150,382
2022-08-09	17.650	17.730	17.350	17.490	11.053	11,652,975
2022-08-08	17.850	17.850	17.570	17.680	11.173	13,501,805
2022-08-05	17.110	17.870	17.070	17.820	11.261	23,181,288
2022-08-04	16.990	17.080	16.770	17.020	10.756	9,592,688
2022-08-03	16.700	17.270	16.700	16.790	10.611	15,061,697
2022-08-02	17.700	17.700	16.650	16.750	10.585	21,154,285

← NewerPage 17 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.