Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	25.690	26.340	25.650	25.900	16.368	15,405,313
2022-01-27	26.630	26.900	25.350	25.370	16.033	18,954,242
2022-01-26	26.700	27.500	26.210	26.870	16.981	17,956,658
2022-01-25	29.000	29.000	26.700	26.710	16.879	35,144,606
2022-01-24	28.150	29.760	28.010	29.200	18.453	29,387,458
2022-01-21	28.940	29.630	28.530	28.540	18.036	23,370,723
2022-01-20	29.740	29.920	28.430	29.200	18.453	32,882,207
2022-01-19	29.440	30.110	29.300	29.670	18.750	27,507,802
2022-01-18	30.540	30.760	29.660	29.740	18.794	49,655,735
2022-01-17	28.240	30.660	28.230	30.300	19.148	66,054,771
2022-01-14	28.230	28.670	27.760	27.910	17.638	25,681,772
2022-01-13	29.100	29.620	28.320	28.460	17.985	29,385,161
2022-01-12	28.890	29.680	28.780	29.000	18.327	22,337,592
2022-01-11	29.600	29.880	28.710	29.000	18.327	26,622,500
2022-01-10	28.540	30.280	28.300	29.900	18.895	35,026,387
2022-01-07	30.190	30.950	28.700	28.810	18.207	46,025,958
2022-01-06	29.000	30.360	28.820	29.480	18.630	32,821,531
2022-01-05	30.000	30.190	28.900	29.300	18.516	29,571,178
2022-01-04	29.330	30.150	29.060	29.630	18.725	34,926,763
2021-12-31	29.080	29.450	28.710	29.020	18.339	20,548,603
2021-12-30	28.530	29.360	28.300	29.060	18.365	22,010,118
2021-12-29	28.880	28.900	28.230	28.570	18.055	16,916,123
2021-12-28	27.750	29.480	27.670	28.640	18.099	32,305,308
2021-12-27	27.180	27.970	27.110	27.570	17.423	17,878,104
2021-12-24	28.490	28.600	26.920	26.980	17.050	29,994,539
2021-12-23	28.260	28.870	28.110	28.640	18.099	20,653,855
2021-12-22	28.780	29.580	28.280	28.460	17.985	29,281,490
2021-12-21	28.280	29.460	28.230	28.930	18.282	31,276,784
2021-12-20	28.310	29.300	27.720	28.670	18.118	34,111,770
2021-12-17	27.810	29.500	27.600	28.360	17.922	40,420,110
2021-12-16	27.980	28.490	27.740	28.020	17.707	23,455,814
2021-12-15	28.600	29.070	27.620	27.680	17.492	33,166,390
2021-12-14	27.660	29.150	27.300	28.420	17.960	46,886,751
2021-12-13	26.830	27.600	26.660	27.510	17.385	29,120,813
2021-12-10	26.560	27.090	26.420	26.900	17.000	19,257,272
2021-12-09	26.480	27.240	26.130	26.730	16.892	25,239,511
2021-12-08	26.750	26.750	26.410	26.620	16.823	18,190,374
2021-12-07	26.490	26.980	26.080	26.750	16.905	24,507,479
2021-12-06	27.280	27.290	26.300	26.300	16.620	31,352,134
2021-12-03	27.880	28.490	27.420	27.660	17.480	30,701,232
2021-12-02	28.980	29.310	27.720	27.830	17.587	41,832,036
2021-12-01	28.460	30.450	28.300	29.300	18.516	57,418,229
2021-11-30	27.750	29.580	27.500	28.410	17.954	62,321,409
2021-11-29	27.600	28.840	27.220	27.990	17.688	75,523,065
2021-11-26	25.230	30.280	25.100	29.990	18.952	106,740,196
2021-11-25	25.280	25.800	24.950	25.410	16.058	17,290,034
2021-11-24	25.430	25.780	25.250	25.410	16.058	20,006,033
2021-11-23	24.100	26.200	24.010	25.630	16.197	32,104,996
2021-11-22	24.780	24.790	24.120	24.410	15.426	22,804,338
2021-11-19	25.240	25.590	25.000	25.410	16.058	11,856,938
2021-11-18	25.650	25.880	25.220	25.240	15.950	15,376,025
2021-11-17	24.710	26.450	24.670	25.940	16.393	23,093,730
2021-11-16	25.230	25.310	24.600	24.650	15.578	11,501,839
2021-11-15	24.980	25.440	24.860	25.320	16.001	10,476,881
2021-11-12	24.890	25.280	24.810	24.990	15.793	8,536,309
2021-11-11	24.740	25.080	24.660	24.890	15.729	9,755,507
2021-11-10	24.860	25.380	24.600	24.920	15.748	16,287,313
2021-11-09	24.200	24.580	24.080	24.420	15.432	8,660,321
2021-11-08	24.250	24.340	24.000	24.160	15.268	6,047,797
2021-11-05	23.980	24.680	23.910	24.360	15.394	10,824,729

← NewerPage 20 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.