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

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 ¥728.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥706.4, while ¥1000 invested 1 year ago would be worth ¥618.72. This corresponds to total returns of -27.11%, -29.36%, -38.13%, respectively, with annualized returns of -4.25%, -6.71%, -38.13%.

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
July 31, 2026	15.23	16	16	16.18	15.21	61.82M
July 30, 2026	15	15.45	15.45	15.67	14.89	54.47M
July 29, 2026	14.66	15.09	15.09	15.17	14.57	41.51M
July 28, 2026	14.31	14.73	14.73	14.79	14.26	35.27M
July 27, 2026	14.03	14.55	14.55	14.57	13.92	31.04M
July 24, 2026	14.65	14.17	14.17	14.73	14.16	36.52M
July 23, 2026	14.81	14.96	14.96	14.96	14.53	38.46M
July 22, 2026	15.27	14.95	14.95	15.42	14.85	63.31M
July 21, 2026	14.52	15.69	15.69	15.86	14.46	86.77M
July 20, 2026	14.27	14.66	14.66	14.9	14.15	43.44M
July 17, 2026	14.67	14.15	14.15	14.89	14.15	37.45M
July 16, 2026	14.57	14.78	14.78	15	14.34	33.53M
July 15, 2026	14.3	14.75	14.75	14.9	14.2	36.84M
July 14, 2026	14.5	14.33	14.33	14.6	14	30.5M
July 13, 2026	14.9	14.3	14.3	14.9	14.24	29.44M
July 10, 2026	14.9	14.95	14.95	15.28	14.56	34.83M
July 09, 2026	14.6	14.91	14.91	14.94	14.2	33.97M
July 08, 2026	14.5	14.71	14.71	14.88	14.34	28.24M
July 07, 2026	15.08	14.52	14.52	15.2	14.48	29.78M
July 06, 2026	15.57	15.2	15.2	15.68	15.13	26.99M
July 03, 2026	15.56	15.6	15.6	15.98	15.48	33.94M
July 02, 2026	15.73	15.41	15.41	16.12	15.38	37.42M
July 01, 2026	15.24	15.95	15.95	16.16	15.11	54.02M
June 30, 2026	15.07	15.3	15.3	15.31	14.76	34.59M
June 29, 2026	15.21	15.15	15.15	15.42	14.87	33.25M
June 26, 2026	16.41	15.34	15.34	16.53	15.31	41.23M
June 25, 2026	16.88	16.57	16.57	17.02	16.38	41.55M
June 24, 2026	17.38	16.98	16.98	17.54	16.8	40.34M
June 23, 2026	17.62	17.62	17.62	18.19	17.5	55.67M
June 22, 2026	16.8	17.9	17.9	18.09	16.74	70.24M
June 18, 2026	24.65	24.21	24.21	24.68	24.1	30.05M
June 17, 2026	24.3	24.7	24.7	24.99	24.13	40.2M
June 16, 2026	23.89	24.28	24.28	24.45	23.8	27.65M
June 15, 2026	22.9	24.11	24.11	24.13	22.9	38.7M
June 12, 2026	22.13	22.62	22.62	22.85	21.69	28.34M
June 11, 2026	22.33	21.83	21.83	22.43	21.65	20.55M
June 10, 2026	22.45	22.4	22.4	22.94	22.12	17.89M
June 09, 2026	22.72	22.67	22.67	22.77	22.22	17.58M
June 08, 2026	22.66	22.4	22.4	23.18	22	21.57M
June 05, 2026	23.74	23.27	23.27	23.8	23.18	21.72M
June 04, 2026	23.71	23.75	23.75	24.2	23.49	19.89M
June 03, 2026	23.98	23.87	23.87	24.55	23.69	23.07M
June 02, 2026	24.7	23.97	23.97	24.76	23.78	22.32M
June 01, 2026	24.25	24.6	24.6	25.24	24.19	29.67M
May 29, 2026	25.47	24.22	24.22	25.58	24.1	29.02M
May 28, 2026	25.58	25.43	25.43	25.62	24.76	31.27M
May 27, 2026	26.36	25.59	25.59	26.61	25.54	36.13M
May 26, 2026	26.21	26.53	26.53	26.97	25.82	39.09M
May 25, 2026	26.31	26.48	26.48	26.58	25.67	35.55M
May 22, 2026	26.25	26.33	26.33	26.45	25.58	39.47M
May 21, 2026	26.32	26.07	26.07	27.55	26	60.59M
May 20, 2026	26.12	25.99	25.99	26.29	25.7	23.81M
May 19, 2026	26.31	26.23	26.23	26.34	25.8	25.91M
May 18, 2026	26.32	26.42	26.42	26.77	26.14	26.8M
May 15, 2026	27.67	26.6	26.6	27.8	26.36	42.23M
May 14, 2026	28.6	27.28	27.28	28.75	27.18	47.27M
May 13, 2026	28	28.36	28.36	28.67	27.59	54.89M
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