If you invested ¥1000 in ADAMA Ltd. (000553.SZ) 10 years ago, it would be worth ¥550.57 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 ¥544.34, while ¥1000 invested 1 year ago would be worth ¥833.82. This corresponds to total returns of -44.94%, -45.57%, -16.62%, respectively, with annualized returns of -5.79%, -11.46%, -16.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 6.08 | 5.95 | 5.95 | 6.12 | 5.91 | 10.98M |
| September 09, 2026 | 6.02 | 6.08 | 6.08 | 6.19 | 5.96 | 16.13M |
| September 08, 2026 | 5.76 | 6.03 | 6.03 | 6.1 | 5.71 | 17.14M |
| September 07, 2026 | 5.65 | 5.74 | 5.74 | 5.79 | 5.62 | 7.98M |
| September 04, 2026 | 5.66 | 5.66 | 5.66 | 5.74 | 5.58 | 8.28M |
| September 03, 2026 | 5.65 | 5.58 | 5.58 | 5.72 | 5.57 | 9.78M |
| September 02, 2026 | 5.99 | 5.64 | 5.64 | 6.05 | 5.59 | 14.12M |
| September 01, 2026 | 5.63 | 5.81 | 5.81 | 6.05 | 5.58 | 18.93M |
| August 31, 2026 | 5.73 | 5.63 | 5.63 | 5.74 | 5.61 | 7.88M |
| August 28, 2026 | 5.63 | 5.72 | 5.72 | 5.75 | 5.59 | 10.03M |
| August 27, 2026 | 5.54 | 5.64 | 5.64 | 5.67 | 5.51 | 9.59M |
| August 26, 2026 | 5.48 | 5.54 | 5.54 | 5.58 | 5.47 | 9.17M |
| August 25, 2026 | 5.41 | 5.48 | 5.48 | 5.54 | 5.41 | 8.26M |
| August 24, 2026 | 5.5 | 5.46 | 5.46 | 5.59 | 5.38 | 8.85M |
| August 21, 2026 | 5.51 | 5.55 | 5.55 | 5.6 | 5.45 | 8.58M |
| August 20, 2026 | 5.49 | 5.5 | 5.5 | 5.57 | 5.41 | 8.98M |
| August 19, 2026 | 5.6 | 5.5 | 5.5 | 5.6 | 5.46 | 9.35M |
| August 18, 2026 | 5.52 | 5.6 | 5.6 | 5.62 | 5.48 | 12.5M |
| August 17, 2026 | 5.39 | 5.5 | 5.5 | 5.5 | 5.35 | 7.41M |
| August 14, 2026 | 5.36 | 5.39 | 5.39 | 5.42 | 5.32 | 5M |
| August 13, 2026 | 5.47 | 5.35 | 5.35 | 5.49 | 5.34 | 7.15M |
| August 12, 2026 | 5.37 | 5.47 | 5.47 | 5.5 | 5.37 | 5.83M |
| August 11, 2026 | 5.47 | 5.41 | 5.41 | 5.48 | 5.38 | 6.27M |
| August 10, 2026 | 5.44 | 5.48 | 5.48 | 5.5 | 5.4 | 7.52M |
| August 07, 2026 | 5.46 | 5.43 | 5.43 | 5.5 | 5.34 | 8.39M |
| August 06, 2026 | 5.36 | 5.5 | 5.5 | 5.52 | 5.29 | 10.15M |
| August 05, 2026 | 5.36 | 5.36 | 5.36 | 5.38 | 5.32 | 6.22M |
| August 04, 2026 | 5.39 | 5.36 | 5.36 | 5.43 | 5.34 | 8.26M |
| August 03, 2026 | 5.36 | 5.41 | 5.41 | 5.42 | 5.32 | 7.63M |
| 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 |