Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	28.020	28.400	27.770	27.910	19.094	73,130,198
2025-07-18	28.500	29.130	28.100	28.450	19.463	85,532,853
2025-07-17	28.400	29.190	28.390	28.620	19.580	94,716,685
2025-07-16	28.000	28.360	27.610	28.210	19.299	65,109,743
2025-07-15	28.830	28.880	27.930	28.210	19.299	79,336,674
2025-07-14	29.100	29.110	28.000	28.560	19.539	97,262,091
2025-07-11	28.990	30.350	28.990	29.510	20.189	123,529,000
2025-07-10	30.010	31.100	29.000	29.190	19.970	156,038,047
2025-07-09	30.930	31.240	29.940	30.390	20.791	113,607,555
2025-07-08	30.680	31.520	30.030	31.030	21.228	136,398,397
2025-07-07	30.000	31.980	29.880	31.060	21.249	175,619,707
2025-07-04	29.050	30.390	28.330	29.770	20.366	176,341,965
2025-07-03	28.610	29.100	28.450	28.870	19.751	108,507,193
2025-07-02	30.100	30.340	28.790	28.870	19.751	167,417,658
2025-07-01	33.580	33.580	30.730	30.740	21.030	187,934,233
2025-06-30	32.500	34.000	32.160	33.450	22.884	198,451,160
2025-06-27	32.600	34.690	31.930	32.390	22.159	242,840,961
2025-06-26	31.460	35.970	30.910	33.200	22.713	289,290,688
2025-06-25	29.710	33.610	29.520	31.820	21.769	283,465,028
2025-06-24	30.990	31.880	29.950	30.300	20.729	260,011,101
2025-06-23	28.210	32.660	28.020	31.900	21.824	285,886,852
2025-06-20	28.010	29.490	26.330	28.220	19.306	214,283,490
2025-06-19	30.400	30.550	27.780	27.900	19.087	223,132,033
2025-06-18	30.200	31.800	29.460	29.770	20.366	296,290,006
2025-06-17	27.300	32.750	26.400	31.700	21.687	344,446,201
2025-06-16	23.810	28.000	23.810	27.290	18.670	248,708,643
2025-06-13	23.950	24.350	23.360	23.660	16.186	156,114,358
2025-06-12	23.360	24.050	23.140	23.440	16.036	99,738,504
2025-06-11	23.570	24.150	22.690	23.650	16.180	139,480,025
2025-06-10	23.900	24.670	23.470	23.690	16.207	134,965,223
2025-06-09	24.260	24.440	23.510	24.180	16.542	110,210,183
2025-06-06	23.980	25.250	23.520	23.630	16.166	151,698,760
2025-06-05	23.690	25.470	23.490	24.660	16.734	222,562,080
2025-06-04	23.740	24.260	22.780	23.720	16.096	191,235,563
2025-06-03	25.530	27.060	24.280	24.370	16.537	265,526,815
2025-05-30	24.000	26.250	24.000	24.560	16.666	302,619,819
2025-05-29	19.790	23.750	19.510	23.750	16.116	235,851,728
2025-05-28	19.300	20.110	19.100	19.790	13.429	97,583,775
2025-05-27	19.230	19.460	19.110	19.300	13.097	43,493,152
2025-05-26	19.050	19.370	18.880	19.270	13.076	46,102,247
2025-05-23	19.460	19.670	18.940	18.980	12.879	66,209,826
2025-05-22	19.440	19.990	19.430	19.560	13.273	70,990,600
2025-05-21	19.600	19.900	19.320	19.440	13.192	104,140,004
2025-05-20	20.620	20.760	20.370	20.670	14.026	60,017,066
2025-05-19	21.200	21.330	20.560	20.780	14.101	74,739,853
2025-05-16	21.400	21.970	21.050	21.350	14.488	90,854,529
2025-05-15	22.630	22.760	21.800	21.820	14.807	122,341,232
2025-05-14	21.750	23.570	21.310	23.140	15.702	199,856,934
2025-05-13	21.400	22.560	21.160	22.200	15.064	194,611,530
2025-05-12	21.150	21.200	20.680	21.180	14.372	81,199,712
2025-05-09	21.850	22.040	20.800	21.170	14.366	106,129,939
2025-05-08	21.330	22.290	21.140	22.010	14.936	135,814,072
2025-05-07	22.610	22.680	21.090	21.340	14.481	135,231,552
2025-05-06	21.270	22.020	21.030	21.950	14.895	120,854,149
2025-04-30	22.010	22.260	21.170	21.210	14.393	138,767,382
2025-04-29	22.960	23.190	21.870	21.960	14.902	155,511,504
2025-04-28	23.900	24.840	23.200	23.210	15.750	185,934,486
2025-04-25	25.800	25.900	23.200	23.280	15.797	223,946,570
2025-04-24	27.380	27.570	24.310	24.610	16.700	267,753,666
2025-04-23	27.650	29.990	27.420	27.670	18.776	334,035,237

← NewerPage 6 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.