Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	23.730	24.090	23.650	23.950	16.385	22,495,008
2025-10-20	23.490	24.260	23.490	23.800	16.282	35,322,712
2025-10-17	23.690	24.090	23.040	23.080	15.790	28,409,025
2025-10-16	24.260	24.260	23.620	23.740	16.241	29,338,947
2025-10-15	24.630	24.630	23.900	24.350	16.659	33,488,533
2025-10-14	24.020	25.140	24.020	24.370	16.672	59,854,742
2025-10-13	23.200	24.110	23.020	24.020	16.433	29,974,827
2025-10-10	24.700	24.770	24.150	24.200	16.556	30,801,484
2025-10-09	24.600	25.050	24.480	24.960	17.076	40,735,768
2025-09-30	24.300	24.540	24.210	24.340	16.652	31,165,234
2025-09-29	24.000	25.080	23.450	24.500	16.761	62,991,239
2025-09-26	24.650	25.350	24.360	24.470	16.741	66,143,725
2025-09-25	23.980	24.380	23.810	24.110	16.494	37,711,855
2025-09-24	24.100	24.340	23.660	23.930	16.371	67,660,679
2025-09-23	25.000	25.010	23.830	24.430	16.713	49,094,561
2025-09-22	25.310	25.400	24.860	25.180	17.226	29,085,073
2025-09-19	25.870	26.060	25.180	25.200	17.240	35,717,220
2025-09-18	26.700	26.720	25.680	25.860	17.692	60,486,738
2025-09-17	26.010	27.090	25.960	26.860	18.376	66,979,077
2025-09-16	26.000	26.480	25.460	26.340	18.020	49,120,630
2025-09-15	26.070	26.200	25.710	25.780	17.637	33,722,683
2025-09-12	26.500	26.500	25.630	25.670	17.562	47,669,672
2025-09-11	25.270	26.260	25.030	26.170	17.904	49,123,971
2025-09-10	25.600	25.920	25.370	25.400	17.377	27,210,276
2025-09-09	26.000	26.160	25.340	25.490	17.438	35,003,485
2025-09-08	26.080	26.090	25.630	25.960	17.760	34,804,433
2025-09-05	25.850	25.980	24.710	25.930	17.739	46,662,723
2025-09-04	25.650	26.180	24.990	25.610	17.521	49,749,821
2025-09-03	27.000	27.200	25.300	25.420	17.391	59,654,565
2025-09-02	28.800	28.800	26.810	26.960	18.444	88,779,604
2025-09-01	28.560	29.200	28.290	29.090	19.901	90,428,454
2025-08-29	28.110	28.830	28.000	28.300	19.361	67,838,037
2025-08-28	27.820	28.130	26.850	28.120	19.238	80,194,977
2025-08-27	28.980	29.230	28.000	28.000	19.156	88,735,154
2025-08-26	29.400	30.260	28.550	29.010	19.847	92,673,068
2025-08-25	29.300	30.350	29.250	29.610	20.257	105,471,579
2025-08-22	28.740	29.860	28.710	29.350	20.079	107,643,055
2025-08-21	30.570	31.500	29.510	29.690	20.312	157,230,288
2025-08-20	29.710	29.850	28.700	29.370	20.093	100,580,013
2025-08-19	28.800	31.280	28.690	30.260	20.702	161,788,972
2025-08-18	29.010	29.610	28.420	29.020	19.853	123,767,022
2025-08-15	28.160	30.000	27.510	29.210	19.983	150,391,850
2025-08-14	27.390	29.990	27.250	28.690	19.628	181,519,720
2025-08-13	28.000	28.000	27.360	27.480	18.800	87,183,403
2025-08-12	26.680	28.110	26.510	28.050	19.190	112,579,114
2025-08-11	26.400	26.970	26.020	26.790	18.328	65,714,823
2025-08-08	25.900	27.200	25.630	26.670	18.246	91,914,783
2025-08-07	26.190	26.240	25.820	25.890	17.712	40,623,935
2025-08-06	26.010	26.360	25.900	26.170	17.904	41,134,041
2025-08-05	26.010	26.250	25.900	26.190	17.917	38,718,342
2025-08-04	25.620	26.140	25.610	26.080	17.842	32,502,610
2025-08-01	26.750	26.890	25.700	25.980	17.774	65,999,328
2025-07-31	27.110	27.700	26.600	26.890	18.396	59,247,383
2025-07-30	28.880	28.880	27.090	27.420	18.759	95,168,469
2025-07-29	28.560	29.380	27.700	29.240	20.004	109,099,720
2025-07-28	27.790	28.840	27.700	28.750	19.669	100,292,019
2025-07-25	28.300	28.360	27.580	27.780	19.005	64,681,372
2025-07-24	27.270	28.330	27.160	28.330	19.381	86,044,848
2025-07-23	27.690	27.990	27.000	27.370	18.725	62,850,763
2025-07-22	27.720	28.150	27.690	27.800	19.019	56,265,358

← NewerPage 5 of 21 · 1,215 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.