ADAMA Ltd. (200553.SZ) SHZ

Currency In HKD

200553.SZ Historical Return

If you invested $1000 in ADAMA Ltd. (200553.SZ) 10 years ago, it would be worth $432.31 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $644.5, while $1000 invested 1 year ago would be worth $924.34. This corresponds to total returns of -56.77%, -35.55%, -7.57%, respectively, with annualized returns of -8.04%, -8.41%, -7.57%.

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

200553.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2.8	2.81	2.81	2.81	2.78	113,900
August 20, 2026	2.78	2.8	2.8	2.8	2.78	158,622
August 19, 2026	2.79	2.8	2.8	2.8	2.77	245,100
August 18, 2026	2.82	2.81	2.81	2.83	2.8	221,800
August 17, 2026	2.79	2.81	2.81	2.82	2.77	458,435
August 14, 2026	2.78	2.79	2.79	2.79	2.76	127,900
August 13, 2026	2.78	2.77	2.77	2.79	2.76	213,500
August 12, 2026	2.79	2.8	2.8	2.8	2.77	45,700
August 11, 2026	2.8	2.79	2.79	2.8	2.77	219,000
August 10, 2026	2.79	2.8	2.8	2.82	2.77	248,400
August 07, 2026	2.8	2.79	2.79	2.81	2.76	211,400
August 06, 2026	2.84	2.84	2.84	2.84	2.78	253,100
August 05, 2026	2.83	2.84	2.84	2.86	2.83	166,000
August 04, 2026	2.85	2.85	2.85	2.86	2.83	294,600
August 03, 2026	2.84	2.83	2.83	2.88	2.82	121,000
July 31, 2026	2.82	2.83	2.83	2.84	2.8	152,961
July 30, 2026	2.8	2.82	2.82	2.82	2.78	345,361
July 29, 2026	2.78	2.81	2.81	2.81	2.78	275,260
July 28, 2026	2.82	2.81	2.81	2.82	2.76	125,100
July 27, 2026	2.79	2.83	2.83	2.84	2.79	198,300
July 23, 2026	2.75	2.83	2.83	2.84	2.75	152,700
July 22, 2026	2.72	2.8	2.8	2.8	2.72	244,200
July 21, 2026	2.7	2.7	2.7	2.72	2.68	176,500
July 20, 2026	2.69	2.7	2.7	2.73	2.67	168,400
July 17, 2026	2.67	2.69	2.69	2.84	2.67	222,100
July 16, 2026	2.71	2.68	2.68	2.71	2.65	390,400
July 15, 2026	2.81	2.71	2.71	2.84	2.67	1.03M
July 14, 2026	2.91	2.95	2.95	2.95	2.87	552,700
July 13, 2026	2.94	2.95	2.95	2.97	2.89	302,500
July 10, 2026	2.96	2.97	2.97	2.98	2.94	123,800
July 09, 2026	3.03	2.98	2.98	3.03	2.94	551,700
July 08, 2026	3	3.02	3.02	3.02	3	128,800
July 07, 2026	3.05	3	3	3.06	2.95	563,100
July 06, 2026	3.01	3.05	3.05	3.08	3.01	637,400
July 03, 2026	2.98	3.03	3.03	3.04	2.98	606,800
July 02, 2026	2.89	3	3	3.04	2.89	1.35M
July 01, 2026	2.83	2.91	2.91	2.93	2.83	321,891
June 30, 2026	2.89	2.88	2.88	2.92	2.83	303,200
June 29, 2026	2.83	2.92	2.92	2.93	2.8	457,800
June 26, 2026	2.98	2.86	2.86	2.98	2.82	591,778
June 25, 2026	2.99	2.98	2.98	2.99	2.91	424,500
June 24, 2026	2.9	3	3	3.06	2.89	933,800
June 23, 2026	2.89	2.89	2.89	2.93	2.87	226,700
June 22, 2026	2.84	2.89	2.89	2.89	2.83	266,300
June 18, 2026	2.89	2.88	2.88	2.91	2.85	207,278
June 17, 2026	2.87	2.93	2.93	2.93	2.85	259,000
June 16, 2026	2.88	2.9	2.9	2.93	2.86	380,800
June 15, 2026	2.85	2.88	2.88	2.89	2.84	428,362
June 12, 2026	2.73	2.83	2.83	2.83	2.73	316,160
June 11, 2026	2.78	2.73	2.73	2.78	2.72	239,800
June 10, 2026	2.82	2.78	2.78	2.84	2.72	621,400
June 09, 2026	2.86	2.82	2.82	2.86	2.81	217,100
June 08, 2026	2.82	2.82	2.82	2.92	2.8	321,770
June 05, 2026	2.92	2.9	2.9	2.92	2.88	287,100
June 04, 2026	2.9	2.92	2.92	2.93	2.89	340,300
June 03, 2026	2.93	2.93	2.93	2.95	2.89	205,200
June 02, 2026	2.91	2.92	2.92	2.93	2.9	200,200
June 01, 2026	2.85	2.91	2.91	2.92	2.85	206,628
May 29, 2026	2.9	2.88	2.88	2.93	2.85	229,300
May 28, 2026	2.83	2.9	2.9	2.93	2.83	233,400