Lakala Payment Co., Ltd. (300773.SZ) SHZ

28.36

+0.31(+1.11%)

Updated at May 13 03:04PM

Currency In CNY

300773.SZ Historical Return

If you invested ¥1000 in Lakala Payment Co., Ltd. (300773.SZ) since IPO date, it would be worth ¥1,292.03 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥883.49, while ¥1000 invested 1 year ago would be worth ¥1,299.13. This corresponds to total returns of 29.2%, -11.65%, 29.91%, respectively, with annualized returns of 3.7%, -2.45%, 29.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300773.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	27.52	28.05	28.05	28.15	27.42	54.8M
May 11, 2026	27.41	27.59	27.59	27.75	27.08	41.7M
May 08, 2026	27.41	27.4	27.4	27.87	27.25	35.46M
May 07, 2026	27.8	27.68	27.68	27.98	27.29	44.37M
May 06, 2026	27.1	27.61	27.61	27.83	27.08	50.69M
April 30, 2026	26.91	26.94	26.94	27.38	26.67	35.32M
April 29, 2026	25.9	27.02	27.02	27.26	25.75	43.2M
April 28, 2026	26.55	26	26	26.56	25.84	32.25M
April 27, 2026	26.71	26.67	26.67	27.08	26.45	32.79M
April 24, 2026	26.88	26.68	26.68	26.96	26.35	33.61M
April 23, 2026	27.4	27.05	27.05	27.83	26.88	45.05M
April 22, 2026	27.13	27.65	27.65	27.73	26.79	53.15M
April 21, 2026	27.27	27.1	27.1	27.8	26.99	54.54M
April 20, 2026	26.79	27.47	27.47	27.5	26.74	78.92M
April 17, 2026	26.76	26.99	26.99	27.57	26.34	109.52M
April 16, 2026	25.19	25.26	25.26	25.3	24.78	38.1M
April 15, 2026	25	25.07	25.07	25.42	24.81	45.71M
April 14, 2026	24.98	24.84	24.84	25.06	24.56	40.69M
April 13, 2026	24.55	24.76	24.76	24.88	24.42	56.05M
April 10, 2026	24.09	25.55	25.55	26.68	24.01	96.23M
April 09, 2026	24.18	23.87	23.87	24.29	23.71	44.43M
April 08, 2026	23.54	24.61	24.61	24.61	23.46	68.55M
April 07, 2026	22.74	23.61	23.61	24.3	22.74	58.82M
April 03, 2026	23.87	22.71	22.71	24.33	22.66	50.67M
April 02, 2026	23.2	22.56	22.56	23.31	22.42	28.33M
April 01, 2026	23.41	23.36	23.36	23.52	23.19	23.85M
March 31, 2026	23.36	22.88	22.88	23.6	22.82	26.91M
March 30, 2026	23.31	23.48	23.48	23.6	22.92	26.32M
March 27, 2026	22.95	23.87	23.87	24.12	22.89	32.4M
March 26, 2026	24.25	23.21	23.21	24.26	23.14	37M
March 25, 2026	24.07	24.42	24.42	24.77	24.06	35.55M
March 24, 2026	24.37	24.31	24.31	24.44	23.51	34.81M
March 23, 2026	23.53	23.95	23.95	25.29	23.41	44.16M
March 20, 2026	26	24.47	24.47	26.18	24.46	52.36M
March 19, 2026	26	26.21	26.21	26.89	25.6	45.96M
March 18, 2026	26.32	26.73	26.73	27.05	25.7	48.75M
March 17, 2026	27.17	26.35	26.35	27.35	26.3	62.5M
March 16, 2026	27.9	27.79	27.79	28.78	27.41	74.5M
March 13, 2026	29	27.02	27.02	29.26	26.71	95.24M
March 12, 2026	28.77	29.52	29.52	30.21	28.75	113.86M
March 11, 2026	28.61	28.76	28.76	29.6	28.5	87.22M
March 10, 2026	25.72	28.72	29.13	30.33	25.72	78.34M
March 09, 2026	28.61	29.48	29.48	30	28.5	152.61M
March 06, 2026	25.72	27.9	27.9	28.36	25.6	80.9M
March 05, 2026	27.71	26.17	26.17	28	25.8	63.48M
March 04, 2026	28.05	26.56	26.61	28.05	26.38	30.47M
March 03, 2026	27.77	27	27	28.68	26.91	78.13M
March 02, 2026	27.61	27.57	27.57	28.17	26.51	68.28M
February 27, 2026	28.05	28.72	28.72	29.09	28.05	60.48M
February 26, 2026	28.49	28.09	28.09	29.34	27.97	70.77M
February 25, 2026	26.52	27.95	27.95	28.36	26.5	73.56M
February 24, 2026	26.96	26.53	26.53	27.2	26.42	33.41M
February 13, 2026	27.05	26.57	26.57	27.49	26.57	34.08M
February 12, 2026	27.38	26.94	26.94	27.44	26.6	46.73M
February 11, 2026	27.28	27.7	27.7	28.1	26.95	63.19M
February 10, 2026	27.35	27.45	27.45	27.68	27.2	32.84M
February 09, 2026	27.8	27.57	27.57	28.3	27.4	49.97M
February 06, 2026	26.85	27.35	27.35	28.05	26.78	49.26M
February 05, 2026	27.39	27.03	27.03	27.7	27.02	33.36M
February 04, 2026	27.2	27.82	27.82	28.05	27.13	52.18M