Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	32.000	32.000	29.540	30.180	20.822	221,482,002
2026-01-14	27.230	32.080	27.230	32.080	22.133	284,211,775
2026-01-13	28.700	28.740	26.600	26.730	18.442	126,493,663
2026-01-12	27.360	28.770	27.260	28.600	19.732	143,743,252
2026-01-09	26.410	27.870	26.410	27.660	19.084	129,348,207
2026-01-08	26.000	27.070	25.810	26.620	18.366	102,990,057
2026-01-07	26.780	28.140	26.080	26.340	18.173	135,679,606
2026-01-06	26.060	28.440	26.040	27.530	18.994	161,825,086
2026-01-05	27.300	27.400	25.450	26.320	18.159	169,225,898
2025-12-31	26.530	29.630	25.900	28.480	19.650	208,396,208
2025-12-30	26.880	28.530	26.570	26.600	18.352	221,171,203
2025-12-29	23.750	27.300	23.530	26.590	18.346	175,999,238
2025-12-26	23.530	24.160	23.500	23.620	16.296	67,700,246
2025-12-25	23.170	24.650	23.170	23.760	16.393	110,073,759
2025-12-24	22.200	22.880	22.140	22.650	15.627	33,848,526
2025-12-23	22.920	22.950	22.200	22.320	15.400	45,259,363
2025-12-22	22.300	23.350	22.300	23.130	15.958	63,883,831
2025-12-19	21.880	22.480	21.560	22.280	15.372	44,390,858
2025-12-18	21.940	22.270	21.820	21.850	15.075	32,164,690
2025-12-17	22.190	22.350	21.330	22.120	15.262	62,070,570
2025-12-16	21.300	22.820	21.010	22.530	15.544	71,846,120
2025-12-15	21.560	21.950	21.330	21.410	14.772	17,710,762
2025-12-12	21.280	21.540	21.230	21.380	14.751	12,413,783
2025-12-11	21.920	21.950	21.310	21.310	14.703	16,103,213
2025-12-10	21.730	22.030	21.510	21.880	15.096	15,376,865
2025-12-09	22.060	22.190	21.700	21.790	15.034	18,608,120
2025-12-08	21.790	22.680	21.770	22.240	15.344	34,141,225
2025-12-05	21.050	21.920	20.810	21.730	14.992	31,799,753
2025-12-04	21.140	21.340	20.850	21.000	14.489	12,750,844
2025-12-03	21.670	21.810	21.120	21.200	14.627	16,628,199
2025-12-02	22.060	22.120	21.660	21.670	14.951	13,726,007
2025-12-01	22.000	22.200	21.880	22.130	15.268	13,427,698
2025-11-28	22.030	22.200	21.870	22.150	15.282	12,181,651
2025-11-27	22.160	22.360	22.020	22.030	15.199	12,469,099
2025-11-26	22.230	22.650	22.090	22.170	15.296	15,212,953
2025-11-25	21.990	22.720	21.980	22.370	15.434	23,246,249
2025-11-24	21.450	22.140	21.350	21.950	15.144	22,704,630
2025-11-21	21.980	22.260	21.240	21.320	14.710	26,936,284
2025-11-20	22.650	22.760	22.150	22.150	15.282	16,999,577
2025-11-19	22.990	23.070	22.400	22.550	15.558	20,441,615
2025-11-18	23.000	23.200	22.820	22.990	15.862	17,209,772
2025-11-17	22.960	23.180	22.650	23.160	15.979	20,585,857
2025-11-14	23.250	23.370	22.910	22.910	15.807	20,325,233
2025-11-13	22.980	23.440	22.870	23.420	16.158	29,718,865
2025-11-12	23.250	23.290	22.900	23.080	15.924	21,244,305
2025-11-11	23.230	23.380	23.010	23.170	15.986	20,671,257
2025-11-10	22.970	23.270	22.840	23.160	15.979	20,629,201
2025-11-07	23.160	23.180	22.780	22.870	15.779	19,583,639
2025-11-06	23.400	23.480	23.040	23.180	15.993	21,236,465
2025-11-05	23.380	23.650	23.110	23.340	16.103	19,811,755
2025-11-04	24.130	24.150	23.440	23.670	16.331	23,845,265
2025-11-03	24.080	24.220	23.690	24.190	16.690	23,578,762
2025-10-31	23.840	24.380	23.820	24.090	16.621	25,002,141
2025-10-30	24.570	24.570	23.840	23.860	16.462	37,686,879
2025-10-29	24.320	24.760	24.180	24.650	17.007	42,755,210
2025-10-28	24.180	24.500	23.920	24.200	16.697	30,195,451
2025-10-27	23.860	24.480	23.860	24.290	16.759	38,362,055
2025-10-24	23.610	23.830	23.450	23.720	16.365	21,678,640
2025-10-23	23.840	23.950	23.130	23.730	16.234	22,600,456
2025-10-22	23.870	24.060	23.730	23.800	16.282	16,967,391

← NewerPage 4 of 5 · 242 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.