Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	23.300	25.550	22.860	25.550	17.338	279,784,693
2025-04-21	18.760	22.560	18.510	21.290	14.447	162,618,044
2025-04-18	18.330	19.510	18.330	18.800	12.757	78,134,797
2025-04-17	19.130	19.300	18.270	18.330	12.438	64,876,305
2025-04-16	19.710	20.160	18.490	19.090	12.954	102,552,153
2025-04-15	18.840	19.500	18.300	19.100	12.961	79,862,112
2025-04-14	18.230	19.300	18.000	18.790	12.751	84,025,120
2025-04-11	17.550	18.300	17.400	17.800	12.079	59,753,795
2025-04-10	16.800	18.380	16.620	17.850	12.113	75,799,730
2025-04-09	14.840	16.680	14.310	16.450	11.163	46,910,632
2025-04-08	14.680	15.480	14.650	15.050	10.213	29,498,211
2025-04-07	15.990	16.670	13.950	14.450	9.805	43,937,890
2025-04-03	17.110	17.550	17.080	17.400	11.807	17,406,752
2025-04-02	17.090	17.640	17.030	17.360	11.780	17,468,212
2025-04-01	17.190	17.410	17.070	17.080	11.590	13,907,392
2025-03-31	17.460	17.460	16.970	17.170	11.651	16,386,573
2025-03-28	17.310	18.000	17.300	17.500	11.875	20,735,209
2025-03-27	17.340	17.650	17.030	17.370	11.787	13,783,823
2025-03-26	17.250	17.500	17.200	17.340	11.767	12,536,892
2025-03-25	17.410	17.520	17.120	17.240	11.699	14,592,894
2025-03-24	17.850	17.950	16.890	17.410	11.814	26,888,962
2025-03-21	18.070	18.170	17.690	17.720	12.024	21,657,822
2025-03-20	18.670	18.670	18.100	18.120	12.296	28,961,423
2025-03-19	18.650	18.840	18.270	18.680	12.676	32,674,083
2025-03-18	18.900	19.160	18.590	18.650	12.656	27,939,940
2025-03-17	18.930	19.200	18.570	18.890	12.818	47,592,170
2025-03-14	17.650	19.700	17.580	19.150	12.995	74,572,285
2025-03-13	18.110	18.120	17.490	17.700	12.011	23,582,837
2025-03-12	17.820	18.540	17.720	18.160	12.323	29,486,787
2025-03-11	17.660	17.810	17.560	17.780	12.065	14,911,883
2025-03-10	18.170	18.220	17.720	17.900	12.147	21,303,707
2025-03-07	18.680	18.680	18.110	18.230	12.371	29,055,559
2025-03-06	17.980	18.820	17.900	18.750	12.723	42,733,972
2025-03-05	17.960	18.050	17.590	17.810	12.086	17,171,958
2025-03-04	17.790	18.200	17.650	17.950	12.181	17,865,938
2025-03-03	17.650	18.140	17.430	17.900	12.147	24,368,137
2025-02-28	18.020	18.180	17.390	17.490	11.868	26,533,600
2025-02-27	18.660	18.710	17.810	18.230	12.371	31,948,839
2025-02-26	18.480	18.790	18.210	18.680	12.676	30,908,612
2025-02-25	18.500	18.820	18.290	18.410	12.493	27,353,273
2025-02-24	19.100	19.120	18.600	18.890	12.818	37,545,829
2025-02-21	18.340	19.330	18.050	19.150	12.995	50,825,523
2025-02-20	18.320	18.560	18.180	18.290	12.411	20,796,459
2025-02-19	18.010	18.450	17.980	18.420	12.499	18,964,966
2025-02-18	18.600	18.930	18.000	18.050	12.248	28,574,001
2025-02-17	18.920	19.250	18.720	18.840	12.784	31,711,386
2025-02-14	18.460	18.900	18.300	18.750	12.723	24,869,310
2025-02-13	19.070	19.080	18.420	18.560	12.594	27,892,300
2025-02-12	18.610	18.990	18.610	18.980	12.879	26,669,917
2025-02-11	18.620	18.890	18.220	18.650	12.656	28,111,498
2025-02-10	18.440	18.710	18.310	18.700	12.689	30,353,415
2025-02-07	17.850	18.680	17.800	18.440	12.513	38,598,388
2025-02-06	17.400	17.920	17.200	17.920	12.160	29,599,627
2025-02-05	17.850	17.880	17.360	17.470	11.855	26,882,228
2025-01-27	18.020	18.290	17.610	17.620	11.957	22,870,110
2025-01-24	17.210	18.140	17.210	17.820	12.092	27,069,688
2025-01-23	17.730	18.080	17.290	17.300	11.739	27,349,464
2025-01-22	17.390	17.410	17.140	17.220	11.685	11,774,265
2025-01-21	17.760	17.790	17.220	17.380	11.794	17,404,232
2025-01-20	17.650	17.850	17.430	17.580	11.929	24,195,768

← NewerPage 7 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.