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 ¥687.47 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥620.22, while ¥1000 invested 1 year ago would be worth ¥581.5. This corresponds to total returns of -31.25%, -37.98%, -41.85%, respectively, with annualized returns of -4.95%, -9.12%, -41.85%.

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
September 10, 2026	16.05	15.8	15.8	16.09	15.75	36.1M
September 09, 2026	16.08	16.03	16.03	16.13	15.79	44.54M
September 08, 2026	16.12	16.19	16.19	16.46	15.97	65.01M
September 07, 2026	16.73	16.18	16.18	16.87	16.12	92M
September 04, 2026	16.5	16.9	16.9	17.94	16.5	143.59M
September 03, 2026	16.2	15.88	15.88	16.33	15.81	46.72M
September 02, 2026	16.18	16.11	16.11	16.4	15.91	57.5M
September 01, 2026	15.79	16.66	16.66	16.77	15.76	87.74M
August 31, 2026	15.6	15.8	15.8	15.88	15.46	37.77M
August 28, 2026	16.2	15.92	15.92	16.5	15.9	54.03M
August 27, 2026	15.89	16.37	16.37	16.39	15.85	82.09M
August 26, 2026	15.89	16.12	16.12	16.34	15.74	83.12M
August 25, 2026	15.02	16	16	16.28	14.95	98.26M
August 24, 2026	15.11	15.15	15.15	15.64	14.83	57.4M
August 21, 2026	15.08	15.41	15.41	15.97	14.93	77.61M
August 20, 2026	14.58	14.79	14.79	15.07	14.4	38.87M
August 19, 2026	14.96	14.3	14.3	15.07	14.29	32.85M
August 18, 2026	15.4	15.09	15.09	15.45	14.87	33.8M
August 17, 2026	15.36	15.51	15.51	15.51	15.18	24.23M
August 14, 2026	15.56	15.37	15.37	15.74	15.21	26.98M
August 13, 2026	15.88	15.55	15.55	16.03	15.54	32.59M
August 12, 2026	15.82	15.85	15.85	15.97	15.67	27.82M
August 11, 2026	16.01	15.83	15.83	16.1	15.75	32.49M
August 10, 2026	15.9	16	16	16.25	15.79	44.24M
August 07, 2026	16.07	15.88	15.88	16.14	15.47	66.86M
August 06, 2026	15.95	16.31	16.31	16.79	15.89	91.63M
August 05, 2026	15.9	16.06	16.06	16.3	15.87	43.47M
August 04, 2026	15.91	15.94	15.94	16.05	15.8	34.58M
August 03, 2026	16.01	15.82	15.82	16.24	15.77	36.12M
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