ADAMA Ltd. (000553.SZ) SHZ

6.26

-0.15(-2.34%)

Updated at June 02 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 ¥599.04 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥712.17, while ¥1000 invested 1 year ago would be worth ¥895.57. This corresponds to total returns of -40.1%, -28.78%, -10.44%, respectively, with annualized returns of -4.99%, -6.56%, -10.44%.

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
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
May 07, 2026	7.51	7.33	7.33	7.63	7.23	49.75M
May 06, 2026	7.15	7.5	7.5	7.5	7.03	54.18M
April 30, 2026	6.82	6.82	6.82	6.82	6.82	12.15M
April 29, 2026	6.19	6.2	6.2	6.21	6.06	9.26M
April 28, 2026	6.21	6.23	6.23	6.33	6.16	8.49M
April 27, 2026	6.15	6.2	6.2	6.21	6.1	5.85M
April 24, 2026	6.08	6.18	6.18	6.21	6.05	8.47M
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