Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.080	19.300	18.040	18.720	11.830	19,179,306
2022-05-05	17.780	18.900	17.700	18.630	11.773	18,758,340
2022-04-29	17.250	18.020	17.150	17.910	11.318	17,261,306
2022-04-28	17.550	17.630	16.920	17.270	10.914	13,022,387
2022-04-27	16.900	17.770	16.750	17.750	11.217	12,578,962
2022-04-26	17.270	17.830	17.080	17.100	10.806	13,412,554
2022-04-25	18.030	18.320	17.240	17.270	10.914	17,394,810
2022-04-22	18.550	18.960	18.410	18.410	11.634	9,933,831
2022-04-21	19.370	19.650	18.690	18.830	11.900	10,035,204
2022-04-20	19.900	20.200	19.560	19.610	12.393	9,414,776
2022-04-19	19.550	19.900	19.550	19.780	12.500	6,859,370
2022-04-18	19.590	19.910	19.150	19.690	12.443	8,999,704
2022-04-15	20.700	20.700	19.650	19.880	12.563	17,332,370
2022-04-14	21.020	21.220	20.840	20.880	13.195	7,037,425
2022-04-13	21.490	21.630	20.820	20.840	13.170	9,843,800
2022-04-12	21.330	21.770	21.010	21.720	13.726	9,964,056
2022-04-11	22.600	22.740	21.190	21.310	13.467	17,243,610
2022-04-08	23.240	23.260	22.460	22.890	14.465	11,950,329
2022-04-07	24.090	24.210	23.180	23.180	14.649	16,657,193
2022-04-06	23.800	24.600	23.690	24.240	15.319	22,514,552
2022-04-01	23.370	23.800	23.160	23.510	14.857	14,322,680
2022-03-31	22.880	23.960	22.730	23.670	14.958	23,347,287
2022-03-30	22.760	23.100	22.440	22.990	14.529	10,944,932
2022-03-29	23.000	23.020	22.430	22.530	14.238	10,580,970
2022-03-28	22.750	23.270	22.550	22.880	14.459	7,649,501
2022-03-25	23.360	23.760	23.070	23.100	14.598	11,640,739
2022-03-24	23.870	23.870	22.980	23.050	14.567	13,349,925
2022-03-23	23.990	24.150	23.670	23.920	15.116	12,263,423
2022-03-22	23.510	24.280	23.320	24.000	15.167	14,919,919
2022-03-21	23.800	24.090	23.400	23.630	14.933	12,869,909
2022-03-18	23.660	23.980	23.520	23.870	15.085	14,804,307
2022-03-17	23.620	24.330	23.460	23.880	15.091	19,018,656
2022-03-16	23.300	23.590	22.360	23.470	14.832	16,146,865
2022-03-15	24.140	24.400	22.960	22.970	14.516	14,854,819
2022-03-14	24.450	24.750	23.910	23.960	15.142	10,480,918
2022-03-11	24.120	24.950	23.690	24.750	15.641	16,586,703
2022-03-10	25.010	25.250	24.650	24.690	15.603	14,593,678
2022-03-09	25.250	25.470	23.370	24.450	15.451	16,375,975
2022-03-08	25.270	25.630	24.840	25.170	15.906	12,674,183
2022-03-07	25.900	25.950	25.200	25.350	16.020	13,633,736
2022-03-04	26.410	26.460	25.800	25.880	16.355	15,631,399
2022-03-03	26.390	26.700	25.900	26.700	16.873	21,308,873
2022-03-02	26.270	26.790	26.180	26.400	16.684	17,222,960
2022-03-01	26.820	27.200	26.340	26.580	16.797	23,293,373
2022-02-28	27.350	27.770	26.440	26.820	16.949	37,755,731
2022-02-25	25.620	26.120	25.300	25.580	16.165	21,763,886
2022-02-24	27.000	27.260	24.800	25.290	15.982	43,384,302
2022-02-23	27.220	27.550	27.000	27.400	17.316	17,652,592
2022-02-22	27.830	27.930	27.000	27.220	17.202	27,373,628
2022-02-21	28.170	28.870	28.090	28.390	17.941	27,252,123
2022-02-18	27.880	28.440	27.640	28.390	17.941	19,157,424
2022-02-17	28.420	29.080	28.110	28.240	17.846	25,406,615
2022-02-16	29.870	30.140	28.650	28.890	18.257	29,673,184
2022-02-15	29.790	30.360	29.070	29.420	18.592	34,495,621
2022-02-14	29.040	29.700	28.810	29.060	18.365	25,825,479
2022-02-11	29.290	30.280	29.180	29.550	18.674	42,164,091
2022-02-10	29.600	29.870	28.900	29.420	18.592	34,970,263
2022-02-09	27.200	30.270	27.140	29.770	18.813	61,737,610
2022-02-08	26.030	26.990	25.830	26.940	17.025	15,410,801
2022-02-07	26.750	26.840	26.060	26.280	16.608	12,963,611

← NewerPage 19 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.