Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.790	27.500	26.740	27.470	18.953	110,494,788
2026-04-17	26.760	27.570	26.340	26.990	18.622	153,322,759
2026-04-16	25.190	25.300	24.780	25.260	17.428	52,467,875
2026-04-15	25.000	25.420	24.810	25.070	17.297	63,993,364
2026-04-14	24.980	25.060	24.560	24.840	17.138	56,965,892
2026-04-13	24.550	24.880	24.420	24.760	17.083	78,468,708
2026-04-10	24.090	26.680	24.010	25.550	17.628	134,720,552
2026-04-09	24.180	24.290	23.710	23.870	16.469	62,198,445
2026-04-08	23.540	24.610	23.460	24.610	16.980	95,964,347
2026-04-07	22.740	24.300	22.740	23.610	16.290	82,338,333
2026-04-03	23.870	24.330	22.660	22.710	15.669	70,940,895
2026-04-02	23.200	23.310	22.420	22.560	15.565	39,668,354
2026-04-01	23.410	23.520	23.190	23.360	16.117	33,078,107
2026-03-31	23.360	23.600	22.820	22.880	15.786	37,666,885
2026-03-30	23.310	23.600	22.920	23.480	16.200	36,844,398
2026-03-27	22.950	24.120	22.890	23.870	16.469	44,602,930
2026-03-26	24.250	24.260	23.140	23.210	16.014	51,800,382
2026-03-25	24.070	24.770	24.060	24.420	16.848	49,769,950
2026-03-24	24.370	24.440	23.510	24.310	16.773	48,740,596
2026-03-23	23.530	25.290	23.410	23.950	16.524	61,818,121
2026-03-20	26.000	26.180	24.460	24.470	16.883	72,363,114
2026-03-19	26.000	26.890	25.600	26.210	18.083	64,346,728
2026-03-18	26.320	27.050	25.700	26.730	18.442	68,252,053
2026-03-17	27.170	27.350	26.300	26.350	18.180	87,504,807
2026-03-16	27.900	28.780	27.410	27.790	19.174	104,293,611
2026-03-13	29.000	29.260	26.710	27.020	18.642	133,337,243
2026-03-12	28.770	30.210	28.750	29.520	20.367	159,403,373
2026-03-11	28.610	29.600	28.500	28.760	19.843	122,104,578
2026-03-10	30.000	30.330	28.480	29.130	20.098	156,720,688
2026-03-09	28.610	30.000	28.500	29.480	20.340	213,656,443
2026-03-06	25.720	28.360	25.600	27.900	19.249	113,260,268
2026-03-05	27.710	28.000	25.800	26.170	18.056	88,873,443
2026-03-04	26.450	27.450	26.380	26.610	18.359	60,280,556
2026-03-03	27.770	28.680	26.910	27.000	18.628	109,375,783
2026-03-02	27.610	28.170	26.510	27.570	19.022	95,594,353
2026-02-27	28.050	29.090	28.050	28.720	19.815	83,415,185
2026-02-26	28.490	29.340	27.970	28.090	19.380	99,076,568
2026-02-25	26.520	28.360	26.500	27.950	19.284	102,976,802
2026-02-24	26.960	27.200	26.420	26.530	18.304	46,760,931
2026-02-13	27.050	27.490	26.570	26.570	18.332	46,538,052
2026-02-12	27.380	27.440	26.600	26.940	18.587	65,415,338
2026-02-11	27.280	28.100	26.950	27.700	19.111	88,460,054
2026-02-10	27.350	27.680	27.200	27.450	18.939	45,972,075
2026-02-09	27.800	28.300	27.400	27.570	19.022	69,952,117
2026-02-06	26.850	28.050	26.780	27.350	18.870	68,957,374
2026-02-05	27.390	27.700	27.020	27.030	18.649	46,700,632
2026-02-04	27.200	28.050	27.130	27.820	19.194	73,056,715
2026-02-03	27.060	27.720	26.700	27.600	19.042	78,413,785
2026-02-02	26.300	27.110	26.050	26.210	18.083	54,747,873
2026-01-30	27.100	27.230	25.920	26.300	18.146	68,544,391
2026-01-29	26.890	28.150	26.160	27.460	18.946	86,419,053
2026-01-28	27.300	28.110	26.960	27.050	18.663	71,093,658
2026-01-27	27.720	27.900	26.500	27.410	18.911	76,072,324
2026-01-26	28.910	29.090	27.590	27.990	19.312	96,582,555
2026-01-23	28.110	29.420	28.110	29.200	20.146	129,754,207
2026-01-22	28.680	29.230	27.710	27.890	19.243	92,568,703
2026-01-21	27.310	28.380	27.230	27.600	19.042	68,880,418
2026-01-20	28.810	29.110	27.460	27.780	19.167	100,666,715
2026-01-19	28.300	29.510	28.160	28.990	20.001	113,910,961
2026-01-16	29.880	30.480	28.460	28.560	19.705	142,640,206

← NewerPage 3 of 21 · 1,211 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.