Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.670	14.890	14.150	14.150	13.980	37,042,977
2026-07-16	14.570	15.000	14.340	14.780	14.603	33,224,547
2026-07-15	14.300	14.900	14.200	14.750	14.573	36,495,117
2026-07-14	14.500	14.600	14.000	14.330	14.158	30,217,428
2026-07-13	14.900	14.900	14.240	14.300	14.128	29,307,344
2026-07-10	14.900	15.280	14.560	14.950	14.771	34,468,113
2026-07-09	14.600	14.940	14.200	14.910	14.731	33,956,875
2026-07-08	14.500	14.880	14.340	14.710	14.533	28,234,244
2026-07-07	15.080	15.200	14.480	14.520	14.346	29,765,061
2026-07-06	15.570	15.680	15.130	15.200	15.018	26,984,855
2026-07-03	15.560	15.980	15.480	15.600	15.413	33,932,496
2026-07-02	15.730	16.120	15.380	15.410	15.225	37,415,266
2026-07-01	15.240	16.160	15.110	15.950	15.759	54,017,125
2026-06-30	15.070	15.310	14.760	15.300	15.116	34,586,828
2026-06-29	15.210	15.420	14.870	15.150	14.968	33,251,812
2026-06-26	16.410	16.530	15.310	15.340	15.156	41,234,074
2026-06-25	16.880	17.020	16.380	16.570	16.371	41,545,996
2026-06-24	17.380	17.540	16.800	16.980	16.776	40,336,402
2026-06-23	17.620	18.190	17.500	17.620	17.409	55,672,508
2026-06-22	16.800	18.090	16.740	17.900	17.685	70,243,250
2026-06-18	24.650	24.680	24.100	24.210	16.704	42,066,441
2026-06-17	24.300	24.990	24.130	24.700	17.042	56,270,913
2026-06-16	23.890	24.450	23.800	24.280	16.752	38,701,274
2026-06-15	22.900	24.130	22.900	24.110	16.635	54,171,998
2026-06-12	22.130	22.850	21.690	22.620	15.607	39,675,897
2026-06-11	22.330	22.430	21.650	21.830	15.061	28,766,671
2026-06-10	22.450	22.940	22.120	22.400	15.455	25,050,315
2026-06-09	22.720	22.770	22.220	22.670	15.641	24,609,454
2026-06-08	22.660	23.180	22.000	22.400	15.455	30,201,470
2026-06-05	23.740	23.800	23.180	23.270	16.055	30,407,427
2026-06-04	23.710	24.200	23.490	23.750	16.386	27,848,550
2026-06-03	23.980	24.550	23.690	23.870	16.469	32,298,488
2026-06-02	24.700	24.760	23.780	23.970	16.538	31,252,591
2026-06-01	24.250	25.240	24.190	24.600	16.973	41,539,004
2026-05-29	25.470	25.580	24.100	24.220	16.710	40,631,860
2026-05-28	25.580	25.620	24.760	25.430	17.545	43,777,407
2026-05-27	26.360	26.610	25.540	25.590	17.656	50,577,341
2026-05-26	26.210	26.970	25.820	26.530	18.304	54,725,669
2026-05-25	26.310	26.580	25.670	26.480	18.270	49,766,888
2026-05-22	26.250	26.450	25.580	26.330	18.166	55,246,300
2026-05-21	26.140	27.550	26.000	26.070	17.987	84,832,641
2026-05-20	26.120	26.290	25.700	25.990	17.932	33,330,737
2026-05-19	26.310	26.340	25.800	26.230	18.097	36,273,746
2026-05-18	26.320	26.770	26.140	26.420	18.228	37,523,105
2026-05-15	27.670	27.800	26.360	26.600	18.352	59,127,907
2026-05-14	28.600	28.750	27.180	27.280	18.822	66,177,681
2026-05-13	28.000	28.670	27.590	28.360	19.567	76,822,084
2026-05-12	27.520	28.150	27.420	28.050	19.353	76,723,323
2026-05-11	27.410	27.750	27.080	27.590	19.036	58,381,041
2026-05-08	27.410	27.870	27.250	27.400	18.904	49,649,550
2026-05-07	27.800	27.980	27.290	27.680	19.098	62,113,351
2026-05-06	27.100	27.830	27.080	27.610	19.049	70,967,871
2026-04-30	26.910	27.380	26.670	26.940	18.587	49,449,800
2026-04-29	25.900	27.260	25.750	27.020	18.642	60,479,164
2026-04-28	26.550	26.560	25.840	26.000	17.939	45,147,628
2026-04-27	26.710	27.080	26.450	26.670	18.401	45,310,097
2026-04-24	26.880	26.960	26.350	26.680	18.408	47,055,560
2026-04-23	27.400	27.830	26.880	27.050	18.663	63,075,862
2026-04-22	27.130	27.730	26.790	27.650	19.077	74,404,510
2026-04-21	27.270	27.800	26.990	27.100	18.697	76,356,683

← NewerPage 2 of 2 · 120 trading days

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.