ADAMA Ltd. (000553.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000553.SZ Historical Return
If you invested ¥1000 in ADAMA Ltd. (000553.SZ) 10 years ago, it would be worth ¥508.59 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 ¥527.2, while ¥1000 invested 1 year ago would be worth ¥771.35. This corresponds to total returns of -49.14%, -47.28%, -22.87%, respectively, with annualized returns of -6.53%, -12.01%, -22.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000553.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.36 | 5.33 | 5.33 | 5.42 | 5.28 | 6.99M |
| July 30, 2026 | 5.24 | 5.35 | 5.35 | 5.41 | 5.22 | 8.86M |
| July 29, 2026 | 5.13 | 5.26 | 5.26 | 5.29 | 5.13 | 9.3M |
| July 28, 2026 | 5.11 | 5.15 | 5.15 | 5.17 | 5.09 | 7.01M |
| July 27, 2026 | 5.07 | 5.13 | 5.13 | 5.15 | 5.05 | 6.17M |
| July 24, 2026 | 5.17 | 5.09 | 5.09 | 5.26 | 5.07 | 7.49M |
| July 23, 2026 | 5.07 | 5.23 | 5.23 | 5.24 | 5.04 | 10.63M |
| July 22, 2026 | 5.05 | 5.09 | 5.09 | 5.1 | 5 | 8.09M |
| July 21, 2026 | 5.13 | 5.08 | 5.08 | 5.17 | 5.03 | 11.11M |
| July 20, 2026 | 5.16 | 5.12 | 5.12 | 5.27 | 5.08 | 12.86M |
| July 17, 2026 | 5.25 | 5.15 | 5.15 | 5.43 | 5.08 | 18.7M |
| July 16, 2026 | 5.35 | 5.27 | 5.27 | 5.4 | 5.26 | 13.13M |
| July 15, 2026 | 5.55 | 5.44 | 5.44 | 5.55 | 5.25 | 23.69M |
| July 14, 2026 | 5.69 | 5.83 | 5.83 | 5.83 | 5.63 | 6.96M |
| July 13, 2026 | 5.78 | 5.68 | 5.68 | 5.79 | 5.63 | 6.17M |
| July 10, 2026 | 5.79 | 5.77 | 5.77 | 5.88 | 5.68 | 6.57M |
| July 09, 2026 | 5.77 | 5.79 | 5.79 | 5.83 | 5.69 | 5.91M |
| July 08, 2026 | 5.72 | 5.79 | 5.79 | 5.8 | 5.62 | 6.91M |
| July 07, 2026 | 5.86 | 5.73 | 5.73 | 5.86 | 5.69 | 7.04M |
| July 06, 2026 | 5.89 | 5.87 | 5.87 | 6.01 | 5.82 | 6.95M |
| July 03, 2026 | 5.76 | 5.89 | 5.89 | 6 | 5.76 | 10.62M |
| July 02, 2026 | 5.49 | 5.75 | 5.75 | 5.87 | 5.46 | 15.39M |
| July 01, 2026 | 5.34 | 5.52 | 5.52 | 5.6 | 5.31 | 9.22M |
| June 30, 2026 | 5.49 | 5.35 | 5.35 | 5.5 | 5.31 | 8.21M |
| June 29, 2026 | 5.54 | 5.5 | 5.5 | 5.56 | 5.27 | 10.66M |
| June 26, 2026 | 5.7 | 5.54 | 5.54 | 5.72 | 5.51 | 9.39M |
| June 25, 2026 | 5.86 | 5.7 | 5.7 | 5.88 | 5.59 | 11.71M |
| June 24, 2026 | 5.91 | 5.92 | 5.92 | 5.99 | 5.85 | 6.9M |
| June 23, 2026 | 6.01 | 5.91 | 5.91 | 6.1 | 5.87 | 8.75M |
| June 22, 2026 | 5.72 | 6 | 6 | 6.01 | 5.63 | 9.56M |
| June 18, 2026 | 5.85 | 5.78 | 5.78 | 5.88 | 5.72 | 6.97M |
| June 17, 2026 | 5.98 | 5.88 | 5.88 | 5.98 | 5.86 | 6.85M |
| June 16, 2026 | 6.03 | 6.01 | 6.01 | 6.14 | 5.96 | 7.26M |
| June 15, 2026 | 6.12 | 6.06 | 6.06 | 6.22 | 6 | 7.72M |
| June 12, 2026 | 5.89 | 6.05 | 6.05 | 6.14 | 5.82 | 9.5M |
| June 11, 2026 | 5.81 | 5.89 | 5.89 | 5.94 | 5.77 | 7.25M |
| June 10, 2026 | 5.77 | 5.87 | 5.87 | 5.88 | 5.72 | 6.71M |
| June 09, 2026 | 5.77 | 5.77 | 5.77 | 5.8 | 5.61 | 6.34M |
| June 08, 2026 | 5.95 | 5.72 | 5.72 | 6.03 | 5.68 | 10.75M |
| June 05, 2026 | 6.08 | 6.02 | 6.02 | 6.14 | 6 | 7.33M |
| June 04, 2026 | 6.26 | 6.07 | 6.07 | 6.26 | 6.04 | 8.93M |
| June 03, 2026 | 6.26 | 6.27 | 6.27 | 6.29 | 6.14 | 8.24M |
| June 02, 2026 | 6.41 | 6.26 | 6.26 | 6.42 | 6.21 | 8.78M |
| June 01, 2026 | 6.33 | 6.41 | 6.41 | 6.42 | 6.19 | 11.4M |
| May 29, 2026 | 6.33 | 6.27 | 6.27 | 6.39 | 6.2 | 10.2M |
| May 28, 2026 | 6.29 | 6.32 | 6.32 | 6.38 | 6.18 | 8.52M |
| May 27, 2026 | 6.44 | 6.29 | 6.29 | 6.49 | 6.22 | 9.42M |
| May 26, 2026 | 6.49 | 6.47 | 6.47 | 6.53 | 6.33 | 9.73M |
| May 25, 2026 | 6.5 | 6.5 | 6.5 | 6.63 | 6.46 | 9.55M |
| May 22, 2026 | 6.41 | 6.5 | 6.5 | 6.55 | 6.4 | 12.42M |
| May 21, 2026 | 6.9 | 6.42 | 6.42 | 6.9 | 6.4 | 13.84M |
| May 20, 2026 | 6.63 | 6.71 | 6.71 | 6.72 | 6.55 | 13.1M |
| May 19, 2026 | 6.92 | 6.68 | 6.68 | 6.93 | 6.6 | 23.73M |
| May 18, 2026 | 6.9 | 6.92 | 6.92 | 6.97 | 6.66 | 16.35M |
| May 15, 2026 | 6.91 | 6.89 | 6.89 | 7.04 | 6.83 | 15.03M |
| May 14, 2026 | 7.06 | 6.91 | 6.91 | 7.15 | 6.91 | 17.63M |
| May 13, 2026 | 7.09 | 7.08 | 7.08 | 7.24 | 7.06 | 19.74M |
| May 12, 2026 | 7.17 | 7.08 | 7.08 | 7.22 | 7.02 | 24.17M |
| May 11, 2026 | 7.09 | 7.22 | 7.22 | 7.31 | 7.06 | 33.21M |
| May 08, 2026 | 7.31 | 7.11 | 7.11 | 7.5 | 7.06 | 35.55M |
AD
