ADAMA Ltd. (000553.SZ) SHZ

6.18

+0.09000008(+1.48%)

Updated at April 24 03:04PM

Currency In CNY

000553.SZ Historical Return

If you invested ¥1000 in ADAMA Ltd. (000553.SZ) 10 years ago, it would be worth ¥593.3 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥702.15, while ¥1000 invested 1 year ago would be worth ¥1,061.64. This corresponds to total returns of -40.67%, -29.78%, 6.16%, respectively, with annualized returns of -5.09%, -6.83%, 6.16%.

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

000553.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	6.11	6.09	6.09	6.18	6.03	7.63M
April 22, 2026	6.14	6.11	6.11	6.18	6.09	7.46M
April 21, 2026	6.18	6.14	6.14	6.22	6.08	6.39M
April 20, 2026	6.18	6.19	6.19	6.29	6.14	7.14M
April 17, 2026	6.26	6.21	6.21	6.32	6.17	7.99M
April 16, 2026	6.22	6.29	6.29	6.35	6.16	9.96M
April 15, 2026	6.33	6.2	6.2	6.39	6.18	8.52M
April 14, 2026	6.32	6.33	6.33	6.39	6.21	8.74M
April 13, 2026	6.35	6.3	6.3	6.37	6.2	9.46M
April 10, 2026	6.43	6.36	6.36	6.44	6.29	12.63M
April 09, 2026	6.38	6.38	6.38	6.52	6.28	18.72M
April 08, 2026	6.38	6.35	6.35	6.39	6.26	19.86M
April 07, 2026	6.05	6.46	6.46	6.48	6.02	20.04M
April 03, 2026	6.34	6.04	6.04	6.37	5.97	13.01M
April 02, 2026	6.45	6.31	6.31	6.51	6.26	13.37M
April 01, 2026	6.44	6.41	6.41	6.48	6.29	15.71M
March 31, 2026	6.47	6.32	6.32	6.49	6.28	18.95M
March 30, 2026	6.46	6.47	6.47	6.63	6.35	42.65M
March 27, 2026	5.81	6.48	6.48	6.48	5.81	26M
March 26, 2026	5.91	5.89	5.89	6.1	5.86	11.56M
March 25, 2026	5.66	5.91	5.91	6.03	5.63	16.68M
March 24, 2026	5.65	5.66	5.66	5.67	5.49	11.8M
March 23, 2026	5.6	5.57	5.57	5.8	5.51	18.85M
March 20, 2026	5.94	5.73	5.73	5.94	5.7	18.99M
March 19, 2026	6.29	5.91	5.91	6.36	5.87	29.24M
March 18, 2026	6.52	6.31	6.31	6.52	6.25	21.1M
March 17, 2026	6.6	6.44	6.44	6.77	6.4	27.91M
March 16, 2026	6.71	6.64	6.64	7.25	6.61	42.95M
March 13, 2026	6.88	6.71	6.71	6.95	6.68	54.16M
March 12, 2026	6.25	6.8	6.8	6.8	6.22	31.29M
March 11, 2026	5.97	6.18	6.18	6.18	5.88	19.04M
March 10, 2026	5.86	5.96	5.96	6.24	5.86	11.96M
March 09, 2026	6.22	6.19	6.19	6.43	6.15	17.54M
March 06, 2026	5.86	6.23	6.23	6.29	5.85	12.97M
March 05, 2026	6.03	5.88	5.88	6.06	5.86	8.74M
March 04, 2026	6.18	5.94	5.97	6.18	5.88	7.29M
March 03, 2026	6.16	5.97	5.97	6.24	5.95	11.28M
March 02, 2026	6.12	6.14	6.14	6.23	6.05	11.39M
February 27, 2026	6.18	6.23	6.23	6.24	6.12	8.41M
February 26, 2026	6.26	6.17	6.17	6.31	6.11	9.35M
February 25, 2026	6.24	6.25	6.25	6.4	6.21	13.4M
February 24, 2026	5.96	6.19	6.19	6.24	5.96	16.15M
February 13, 2026	6.02	5.87	5.87	6.03	5.83	10.46M
February 12, 2026	6.15	6.01	6.01	6.18	6.01	8.67M
February 11, 2026	6.13	6.15	6.15	6.23	6.06	9.28M
February 10, 2026	6.21	6.13	6.13	6.28	6.06	12.51M
February 09, 2026	6.11	6.14	6.14	6.24	6.02	14.22M
February 06, 2026	5.91	6.05	6.05	6.13	5.9	7.84M
February 05, 2026	6.01	6	6	6.1	5.97	7.02M
February 04, 2026	5.95	6.05	6.05	6.07	5.92	8.8M
February 03, 2026	5.98	5.93	5.93	6.01	5.86	10.56M
February 02, 2026	6.2	5.9	5.9	6.2	5.9	14.86M
January 30, 2026	6.2	6.23	6.23	6.26	6.03	13.67M
January 29, 2026	6.22	6.26	6.26	6.33	6.15	8.74M
January 28, 2026	6.17	6.24	6.24	6.28	6.15	8.44M
January 27, 2026	6.22	6.17	6.17	6.24	6.02	7.35M
January 26, 2026	6.21	6.22	6.22	6.26	6.16	8.61M
January 23, 2026	6.12	6.24	6.24	6.28	6.07	11.61M
January 22, 2026	6.01	6.12	6.12	6.14	5.96	9.88M
January 21, 2026	6	5.99	5.99	6.02	5.91	8.44M