Lakala Payment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.580	14.980	14.000	14.880	14.880	56,467,354
2026-10-19	14.700	15.720	14.400	15.030	15.030	78,308,575
2026-10-15	14.380	14.380	14.380	14.380	14.380	0
2026-10-14	14.380	14.380	14.380	14.380	14.380	0
2026-10-13	14.380	14.380	14.380	14.380	14.380	0
2026-10-12	14.380	14.380	14.380	14.380	14.380	0
2026-10-09	14.380	14.380	14.380	14.380	14.380	0
2026-10-08	14.380	14.380	14.380	14.380	14.380	0
2026-09-30	14.550	14.570	14.350	14.380	14.380	17,031,740
2026-09-29	14.330	14.550	14.330	14.470	14.470	15,973,460
2026-09-28	14.720	14.760	14.360	14.380	14.380	20,368,393
2026-09-24	14.900	15.000	14.710	14.730	14.730	18,189,912
2026-09-23	15.270	15.270	14.920	14.950	14.950	28,134,164
2026-09-22	15.350	15.520	15.250	15.350	15.350	44,024,797
2026-09-21	15.200	15.300	14.930	15.300	15.300	47,746,797
2026-09-18	14.880	15.010	14.820	14.930	14.930	29,606,920
2026-09-17	14.740	14.910	14.610	14.690	14.690	21,995,447
2026-09-16	14.700	14.960	14.520	14.880	14.880	29,550,516
2026-09-15	15.040	15.070	14.730	14.770	14.770	28,423,574
2026-09-14	15.010	15.200	14.890	15.000	15.000	25,812,863
2026-09-11	15.500	15.510	14.920	15.090	15.090	49,874,586
2026-09-10	16.050	16.090	15.750	15.800	15.800	36,070,770
2026-09-09	16.080	16.130	15.790	16.030	16.030	43,987,277
2026-09-08	16.120	16.460	15.970	16.190	16.190	64,032,512
2026-09-07	16.730	16.870	16.120	16.180	16.180	91,094,961
2026-09-04	16.500	17.940	16.500	16.900	16.900	142,314,906
2026-09-03	16.060	16.330	15.810	15.880	15.880	46,724,047
2026-09-02	16.180	16.400	15.910	16.110	16.110	57,483,727
2026-09-01	15.790	16.770	15.760	16.660	16.460	86,760,984
2026-08-31	15.600	15.880	15.460	15.800	15.610	37,297,902
2026-08-28	16.200	16.500	15.900	15.920	15.729	53,544,086
2026-08-27	15.890	16.390	15.850	16.370	16.174	81,181,453
2026-08-26	15.890	16.340	15.740	16.120	15.927	82,336,633
2026-08-25	15.020	16.280	14.950	16.000	15.808	97,229,188
2026-08-24	15.110	15.640	14.830	15.150	14.968	57,375,617
2026-08-21	15.080	15.970	14.930	15.410	15.225	76,816,281
2026-08-20	14.580	15.070	14.400	14.790	14.612	38,481,145
2026-08-19	14.960	15.070	14.290	14.300	14.128	32,600,008
2026-08-18	15.400	15.450	14.870	15.090	14.909	33,541,098
2026-08-17	15.360	15.510	15.180	15.510	15.324	23,868,783
2026-08-14	15.560	15.740	15.210	15.370	15.186	26,691,232
2026-08-13	15.880	16.030	15.540	15.550	15.363	32,284,588
2026-08-12	15.820	15.970	15.670	15.850	15.660	27,499,623
2026-08-11	16.010	16.100	15.750	15.830	15.640	32,199,123
2026-08-10	15.900	16.250	15.790	16.000	15.808	43,660,172
2026-08-07	16.070	16.140	15.470	15.880	15.689	66,836,750
2026-08-06	15.950	16.790	15.890	16.310	16.114	90,973,398
2026-08-05	15.900	16.300	15.870	16.060	15.867	43,036,449
2026-08-04	15.910	16.050	15.800	15.940	15.749	34,198,133
2026-08-03	16.010	16.240	15.770	15.820	15.630	35,725,301
2026-07-31	15.230	16.180	15.210	16.000	15.808	61,107,004
2026-07-30	15.000	15.670	14.890	15.450	15.265	53,977,070
2026-07-29	14.660	15.170	14.570	15.090	14.909	41,141,371
2026-07-28	14.310	14.790	14.260	14.730	14.553	34,794,336
2026-07-27	14.030	14.570	13.920	14.550	14.375	30,828,146
2026-07-24	14.650	14.730	14.160	14.170	14.000	36,183,707
2026-07-23	14.810	14.960	14.530	14.960	14.780	37,903,340
2026-07-22	15.270	15.420	14.850	14.950	14.771	62,830,207
2026-07-21	14.520	15.860	14.460	15.690	15.502	85,949,055
2026-07-20	14.270	14.900	14.150	14.660	14.484	43,174,895

Page 1 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.