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 ¥264.88 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥585.81, while ¥1000 invested 1 year ago would be worth ¥673.59. This corresponds to total returns of -73.51%, -41.42%, -32.64%, respectively, with annualized returns of -12.43%, -10.14%, -32.64%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4.61 | 4.55 | 4.55 | 4.64 | 4.53 | 4.24M |
| November 09, 2026 | 4.64 | 4.58 | 4.58 | 4.67 | 4.57 | 5.01M |
| November 06, 2026 | 4.58 | 4.6 | 4.6 | 4.64 | 4.52 | 6.39M |
| November 05, 2026 | 4.63 | 4.68 | 4.68 | 4.73 | 4.63 | 7.74M |
| November 04, 2026 | 4.6 | 4.63 | 4.63 | 4.65 | 4.53 | 8.89M |
| November 03, 2026 | 4.6 | 4.55 | 4.55 | 4.62 | 4.51 | 8.21M |
| November 02, 2026 | 4.44 | 4.6 | 4.6 | 4.61 | 4.42 | 11.32M |
| October 30, 2026 | 4.6 | 4.45 | 4.45 | 4.6 | 4.41 | 15.48M |
| October 29, 2026 | 4.85 | 4.74 | 4.74 | 4.87 | 4.73 | 6.76M |
| October 28, 2026 | 4.92 | 4.87 | 4.87 | 4.94 | 4.86 | 5.22M |
| October 27, 2026 | 4.99 | 4.9 | 4.9 | 5.02 | 4.9 | 4.51M |
| October 26, 2026 | 4.99 | 4.99 | 4.99 | 5.04 | 4.94 | 5.27M |
| October 23, 2026 | 5.01 | 5 | 5 | 5.02 | 4.87 | 8.57M |
| October 22, 2026 | 5.12 | 5.01 | 5.01 | 5.17 | 5.01 | 5.26M |
| October 21, 2026 | 5.2 | 5.14 | 5.14 | 5.21 | 5.12 | 2.9M |
| October 20, 2026 | 5.2 | 5.16 | 5.16 | 5.21 | 5.13 | 4.98M |
| October 19, 2026 | 5.18 | 5.2 | 5.2 | 5.26 | 5.11 | 4.65M |
| October 16, 2026 | 5.27 | 5.23 | 5.23 | 5.3 | 5.18 | 4.26M |
| October 15, 2026 | 5.3 | 5.21 | 5.21 | 5.32 | 5.16 | 6.05M |
| October 14, 2026 | 5.42 | 5.35 | 5.35 | 5.46 | 5.33 | 5.11M |
| October 13, 2026 | 5.4 | 5.42 | 5.42 | 5.44 | 5.33 | 5.03M |
| October 12, 2026 | 5.54 | 5.43 | 5.43 | 5.57 | 5.4 | 4.88M |
| October 09, 2026 | 5.45 | 5.54 | 5.54 | 5.56 | 5.44 | 5.49M |
| October 08, 2026 | 5.47 | 5.47 | 5.47 | 5.56 | 5.43 | 4.56M |
| September 30, 2026 | 5.46 | 5.48 | 5.48 | 5.51 | 5.4 | 4.79M |
| September 29, 2026 | 5.4 | 5.39 | 5.39 | 5.44 | 5.37 | 3.39M |
| September 28, 2026 | 5.46 | 5.38 | 5.38 | 5.46 | 5.31 | 5.14M |
| September 24, 2026 | 5.44 | 5.46 | 5.46 | 5.54 | 5.43 | 4.55M |
| September 23, 2026 | 5.61 | 5.46 | 5.46 | 5.61 | 5.44 | 6.49M |
| September 22, 2026 | 5.61 | 5.61 | 5.61 | 5.69 | 5.56 | 6.09M |
| September 21, 2026 | 5.65 | 5.68 | 5.68 | 5.68 | 5.56 | 5.56M |
| September 18, 2026 | 5.61 | 5.59 | 5.59 | 5.67 | 5.56 | 6M |
| September 17, 2026 | 5.65 | 5.59 | 5.59 | 5.68 | 5.52 | 6.78M |
| September 16, 2026 | 5.63 | 5.66 | 5.66 | 5.69 | 5.55 | 8.02M |
| September 15, 2026 | 5.62 | 5.67 | 5.67 | 5.75 | 5.54 | 11.13M |
| September 11, 2026 | 5.88 | 5.77 | 5.77 | 5.95 | 5.72 | 10.54M |
| 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 |
AD
