Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	17.130	17.420	17.000	17.240	11.699	16,466,653
2025-01-16	17.370	17.770	17.130	17.230	11.692	25,828,449
2025-01-15	17.000	17.210	16.880	17.100	11.604	21,848,992
2025-01-14	16.200	17.110	16.130	17.070	11.583	31,335,626
2025-01-13	15.630	16.180	15.500	16.060	10.898	16,281,979
2025-01-10	16.200	16.450	15.800	15.800	10.722	13,278,574
2025-01-09	16.150	16.410	16.110	16.260	11.034	13,775,997
2025-01-08	16.300	16.430	15.710	16.260	11.034	19,761,565
2025-01-07	16.200	16.470	16.120	16.430	11.149	17,122,328
2025-01-06	16.160	16.490	15.920	16.140	10.952	19,225,632
2025-01-03	17.070	17.150	16.150	16.180	10.979	24,415,289
2025-01-02	17.730	17.730	16.810	17.030	11.556	22,419,660
2024-12-31	18.830	18.900	17.700	17.700	12.011	23,378,787
2024-12-30	18.650	18.810	18.330	18.720	12.703	13,916,274
2024-12-27	18.700	19.160	18.600	18.690	12.683	20,169,651
2024-12-26	18.660	18.960	18.590	18.670	12.669	13,108,155
2024-12-25	19.260	19.300	18.470	18.680	12.676	21,321,151
2024-12-24	19.290	19.320	18.920	19.260	13.069	13,873,434
2024-12-23	19.730	19.800	19.020	19.040	12.920	18,750,192
2024-12-20	19.750	20.050	19.690	19.860	13.477	21,102,275
2024-12-19	19.300	19.950	19.100	19.820	13.449	21,910,578
2024-12-18	19.470	19.750	19.190	19.480	13.219	18,310,130
2024-12-17	19.690	19.850	19.230	19.350	13.131	19,848,043
2024-12-16	20.190	20.260	19.630	19.790	13.429	23,616,730
2024-12-13	20.820	20.830	20.150	20.230	13.728	33,941,418
2024-12-12	20.600	21.190	20.450	21.040	14.277	40,430,708
2024-12-11	20.430	20.830	20.420	20.640	14.006	26,797,667
2024-12-10	21.490	21.580	20.450	20.480	13.897	49,203,996
2024-12-09	20.540	20.630	20.010	20.240	13.734	24,058,011
2024-12-06	20.180	20.970	20.010	20.560	13.952	40,499,685
2024-12-05	20.030	20.560	20.020	20.260	13.748	24,461,461
2024-12-04	20.420	20.600	19.900	20.080	13.626	29,423,451
2024-12-03	20.780	20.870	20.280	20.550	13.945	38,363,623
2024-12-02	20.580	21.180	20.300	20.910	14.189	49,130,167
2024-11-29	19.710	21.190	19.710	20.840	14.142	72,018,686
2024-11-28	20.010	20.570	19.580	19.650	13.334	39,417,373
2024-11-27	19.110	19.810	18.680	19.770	13.416	28,358,078
2024-11-26	19.470	19.680	19.080	19.100	12.961	21,744,650
2024-11-25	19.500	19.780	19.030	19.470	13.212	29,322,539
2024-11-22	20.750	20.920	19.510	19.520	13.246	37,263,336
2024-11-21	20.590	20.810	20.250	20.550	13.945	28,449,571
2024-11-20	20.160	20.860	20.160	20.740	14.074	34,757,363
2024-11-19	19.540	20.400	19.360	20.370	13.823	38,221,662
2024-11-18	20.820	21.080	19.180	19.460	13.205	49,579,578
2024-11-15	21.720	22.260	20.750	20.750	14.081	48,658,723
2024-11-14	22.450	22.800	21.750	21.810	14.800	39,913,130
2024-11-13	22.330	22.670	21.900	22.550	15.302	50,072,071
2024-11-12	23.430	23.900	22.460	22.900	15.539	82,973,091
2024-11-11	22.010	22.950	21.910	22.880	15.526	68,951,091
2024-11-08	23.500	23.640	22.250	22.440	15.227	93,945,318
2024-11-07	21.880	23.150	21.750	22.940	15.567	98,309,204
2024-11-06	22.200	23.990	21.710	22.600	15.336	132,471,705
2024-11-05	20.800	22.250	20.800	22.160	15.037	89,687,477
2024-11-04	19.800	20.730	19.790	20.700	14.047	46,571,789
2024-11-01	22.000	22.000	19.970	20.000	13.572	92,493,453
2024-10-31	21.270	22.740	20.850	22.210	15.071	106,088,158
2024-10-30	21.230	21.700	20.800	21.270	14.433	61,557,066
2024-10-29	22.460	22.640	21.480	21.490	14.583	84,479,704
2024-10-28	22.010	22.450	21.770	22.440	15.227	65,523,328
2024-10-25	22.300	22.660	21.880	22.050	14.963	83,013,511

← NewerPage 8 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.