Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	22.300	22.660	21.880	22.050	14.963	83,013,511
2024-10-24	22.870	23.000	22.000	22.310	15.139	87,134,114
2024-10-23	23.960	25.520	23.160	23.290	15.804	138,763,848
2024-10-22	27.120	27.120	24.200	24.450	16.591	170,849,209
2024-10-21	24.000	28.210	23.770	27.770	18.844	195,454,482
2024-10-18	22.060	24.550	22.010	23.510	15.953	147,221,978
2024-10-17	21.860	22.770	21.110	22.370	15.180	121,545,879
2024-10-16	21.400	22.500	20.900	21.280	14.440	127,342,325
2024-10-15	20.540	25.500	20.520	22.590	15.329	202,114,848
2024-10-14	21.780	21.990	19.550	21.410	14.528	154,261,021
2024-10-11	19.760	21.990	19.630	20.480	13.897	134,820,564
2024-10-10	21.610	21.990	17.810	19.600	13.300	110,206,158
2024-10-09	19.950	24.620	19.220	20.990	14.243	175,624,607
2024-10-08	20.870	20.870	19.610	20.870	14.162	128,232,276
2024-09-30	15.710	17.390	15.300	17.390	11.801	112,107,346
2024-09-27	13.810	14.590	13.640	14.490	9.833	62,726,846
2024-09-26	13.030	13.570	12.960	13.550	9.195	51,195,134
2024-09-25	13.080	13.530	12.900	13.200	8.957	64,231,031
2024-09-24	12.130	12.850	12.040	12.720	8.632	44,532,202
2024-09-23	11.960	12.190	11.850	12.100	8.211	19,559,531
2024-09-20	11.940	12.070	11.860	11.970	8.123	14,560,134
2024-09-19	11.730	12.060	11.580	11.950	8.109	18,751,312
2024-09-18	11.580	11.720	11.280	11.610	7.878	14,063,274
2024-09-13	11.790	11.930	11.620	11.640	7.899	10,591,835
2024-09-12	11.800	12.050	11.750	11.820	8.021	14,315,288
2024-09-11	11.730	11.810	11.680	11.780	7.994	8,515,216
2024-09-10	11.750	11.930	11.450	11.820	8.021	15,712,333
2024-09-09	11.630	11.890	11.560	11.700	7.939	17,414,578
2024-09-06	12.000	12.260	11.750	11.800	8.007	26,923,360
2024-09-05	12.250	12.440	12.100	12.360	8.116	28,418,740
2024-09-04	11.970	12.140	11.930	12.030	7.899	11,726,412
2024-09-03	11.920	12.110	11.840	12.100	7.945	15,059,247
2024-09-02	12.390	12.390	11.900	11.920	7.827	18,147,352
2024-08-30	11.620	12.390	11.620	12.220	8.024	36,761,031
2024-08-29	11.350	11.620	11.290	11.580	7.604	12,606,434
2024-08-28	11.200	11.440	11.100	11.330	7.440	10,325,376
2024-08-27	11.450	11.550	11.270	11.300	7.420	14,622,112
2024-08-26	11.610	11.700	11.380	11.480	7.538	15,525,083
2024-08-23	11.500	11.860	11.300	11.660	7.656	25,485,324
2024-08-22	12.300	12.500	11.860	11.900	7.814	30,944,088
2024-08-21	12.020	12.530	11.840	12.410	8.149	38,239,681
2024-08-20	12.390	12.400	12.040	12.100	7.945	27,440,185
2024-08-19	11.870	12.550	11.820	12.450	8.175	42,446,860
2024-08-16	11.890	11.980	11.750	11.750	7.715	8,927,197
2024-08-15	11.700	12.120	11.630	11.890	7.807	17,075,148
2024-08-14	11.880	11.910	11.670	11.670	7.663	11,311,917
2024-08-13	12.170	12.200	11.800	11.920	7.827	17,690,672
2024-08-12	12.180	12.470	12.100	12.140	7.971	19,636,587
2024-08-09	12.200	12.290	11.890	11.900	7.814	10,771,175
2024-08-08	12.070	12.250	11.900	12.160	7.985	9,336,484
2024-08-07	12.180	12.240	12.060	12.100	7.945	6,648,898
2024-08-06	12.110	12.260	12.020	12.200	8.011	8,887,140
2024-08-05	12.000	12.340	11.890	11.890	7.807	11,219,175
2024-08-02	12.310	12.400	12.110	12.140	7.971	10,206,696
2024-08-01	12.380	12.460	12.310	12.410	8.149	15,561,693
2024-07-31	11.890	12.450	11.850	12.350	8.109	20,247,071
2024-07-30	11.910	11.970	11.800	11.870	7.794	8,050,416
2024-07-29	12.000	12.090	11.820	11.930	7.833	7,172,127
2024-07-26	11.840	12.050	11.790	11.980	7.866	7,105,637
2024-07-25	11.620	11.990	11.580	11.780	7.735	9,627,519

← NewerPage 9 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.