Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.720	17.940	17.470	17.830	11.268	10,373,892
2022-07-29	17.940	18.020	17.620	17.760	11.224	13,797,105
2022-07-28	18.120	18.240	17.980	18.030	11.394	16,346,393
2022-07-27	17.900	18.020	17.750	18.010	11.381	12,673,702
2022-07-26	17.540	18.150	17.500	18.040	11.400	19,006,112
2022-07-25	17.830	18.030	17.380	17.540	11.084	12,848,535
2022-07-22	17.700	17.860	17.340	17.540	11.084	10,839,442
2022-07-21	17.810	18.020	17.710	17.720	11.198	12,098,459
2022-07-20	17.850	17.970	17.720	17.930	11.331	11,252,799
2022-07-19	17.500	17.870	17.400	17.860	11.287	15,200,255
2022-07-18	16.980	17.460	16.980	17.440	11.021	12,236,324
2022-07-15	17.470	17.480	16.940	16.960	10.718	15,728,895
2022-07-14	17.430	17.620	17.380	17.500	11.059	9,589,668
2022-07-13	17.310	17.520	17.310	17.480	11.047	8,479,211
2022-07-12	17.640	17.660	17.270	17.280	10.920	12,359,617
2022-07-11	17.900	17.920	17.450	17.580	11.110	13,136,802
2022-07-08	17.900	18.170	17.880	17.960	11.350	17,432,974
2022-07-07	18.050	18.120	17.830	17.920	11.325	15,090,243
2022-07-06	18.330	18.380	17.820	17.960	11.350	19,315,693
2022-07-05	18.840	18.900	18.200	18.410	11.634	21,530,745
2022-07-04	19.000	19.130	18.630	18.830	11.900	20,468,789
2022-07-01	19.480	19.650	19.060	19.080	12.058	34,585,235
2022-06-30	18.760	19.110	18.710	19.060	12.045	20,261,631
2022-06-29	19.050	19.350	18.740	18.750	11.849	25,259,125
2022-06-28	19.030	19.170	18.760	19.120	12.083	26,197,012
2022-06-27	18.650	18.950	18.640	18.870	11.925	22,555,222
2022-06-24	18.600	18.950	18.570	18.630	11.773	24,067,529
2022-06-23	18.270	18.590	18.190	18.590	11.748	18,795,174
2022-06-22	18.710	18.870	18.290	18.300	11.565	20,826,671
2022-06-21	18.730	19.250	18.530	18.820	11.893	33,535,752
2022-06-20	18.500	18.720	18.310	18.540	11.716	18,594,890
2022-06-17	18.700	18.700	18.120	18.530	11.710	25,403,115
2022-06-16	18.700	19.010	18.560	18.760	11.855	28,452,133
2022-06-15	17.920	19.050	17.920	18.740	11.843	49,103,366
2022-06-14	17.810	17.980	17.250	17.930	11.331	19,490,539
2022-06-13	17.780	18.170	17.710	18.080	11.426	15,394,477
2022-06-10	17.630	17.980	17.570	17.900	11.312	16,433,501
2022-06-09	18.120	18.130	17.650	17.740	11.211	16,007,397
2022-06-08	18.230	18.580	17.740	18.090	11.432	23,043,290
2022-06-07	18.640	18.800	18.080	18.210	11.508	24,459,963
2022-06-06	18.300	18.700	18.250	18.700	11.818	21,999,856
2022-06-02	18.150	18.320	17.820	18.240	11.527	15,572,921
2022-06-01	18.250	18.480	18.100	18.240	11.527	12,817,165
2022-05-31	18.320	18.320	17.850	18.220	11.514	17,399,276
2022-05-30	18.230	18.360	18.070	18.240	11.527	7,487,821
2022-05-27	18.480	18.650	18.050	18.180	11.489	9,428,677
2022-05-26	18.300	18.510	17.990	18.390	11.622	9,841,637
2022-05-25	17.800	18.530	17.790	18.220	11.514	10,350,702
2022-05-24	19.180	19.190	17.810	17.850	11.280	16,208,157
2022-05-23	18.960	19.170	18.850	19.160	12.108	9,471,827
2022-05-20	18.950	19.070	18.710	18.960	11.982	10,050,667
2022-05-19	18.540	18.720	18.400	18.690	11.811	10,307,514
2022-05-18	19.120	19.660	18.860	18.880	11.931	15,466,787
2022-05-17	18.880	18.910	18.470	18.820	11.893	8,442,425
2022-05-16	19.080	19.230	18.770	18.880	11.931	12,368,255
2022-05-13	18.970	19.340	18.890	19.150	12.102	11,316,112
2022-05-12	18.580	19.080	18.560	18.900	11.944	12,110,556
2022-05-11	18.710	19.490	18.660	18.800	11.881	22,338,656
2022-05-10	18.500	19.070	18.390	18.850	11.912	16,424,429
2022-05-09	18.720	19.080	18.380	18.830	11.900	13,161,187

← NewerPage 18 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.