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 $333.33 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $704.37, while $1000 invested 1 year ago would be worth $1,037.88. This corresponds to total returns of -66.67%, -29.56%, 3.79%, respectively, with annualized returns of -10.4%, -6.77%, 3.79%.

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
October 21, 2026	2.74	2.74	2.74	2.74	2.73	53,738
October 20, 2026	2.76	2.75	2.75	2.76	2.7	123,200
October 19, 2026	2.75	2.76	2.76	2.77	2.74	106,800
October 16, 2026	2.73	2.77	2.77	2.77	2.68	101,700
October 15, 2026	2.77	2.78	2.78	2.8	2.74	182,300
October 14, 2026	2.78	2.82	2.82	2.82	2.76	173,900
October 13, 2026	2.79	2.79	2.79	2.79	2.74	75,720
October 12, 2026	2.79	2.79	2.79	2.79	2.77	17,500
October 09, 2026	2.77	2.8	2.8	2.8	2.76	90,000
October 08, 2026	2.85	2.78	2.78	2.85	2.77	57,400
September 30, 2026	2.77	2.79	2.79	2.8	2.77	123,900
September 29, 2026	2.8	2.8	2.8	2.8	2.77	182,771
September 28, 2026	2.82	2.8	2.8	2.82	2.77	107,600
September 24, 2026	2.82	2.82	2.82	2.83	2.79	159,700
September 23, 2026	2.85	2.83	2.83	2.85	2.81	135,600
September 22, 2026	2.89	2.88	2.88	2.89	2.85	127,900
September 21, 2026	2.87	2.89	2.89	2.89	2.85	163,700
September 18, 2026	2.88	2.88	2.88	2.88	2.86	55,500
September 17, 2026	2.88	2.88	2.88	2.88	2.86	168,900
September 16, 2026	2.88	2.89	2.89	2.89	2.87	168,800
September 15, 2026	2.86	2.88	2.88	2.89	2.86	164,200
September 11, 2026	2.9	2.89	2.89	2.9	2.86	232,700
September 10, 2026	2.91	2.91	2.91	2.94	2.87	280,100
September 09, 2026	2.96	2.95	2.95	2.96	2.91	325,600
September 08, 2026	2.86	2.95	2.95	2.96	2.86	868,200
September 07, 2026	2.81	2.86	2.86	2.89	2.8	747,800
September 04, 2026	2.84	2.79	2.79	2.85	2.79	282,100
September 03, 2026	2.81	2.82	2.82	2.83	2.8	231,100
September 02, 2026	2.85	2.81	2.81	2.85	2.81	294,500
September 01, 2026	2.8	2.86	2.86	2.89	2.8	404,500
August 31, 2026	2.82	2.82	2.82	2.83	2.8	191,400
August 28, 2026	2.81	2.82	2.82	2.82	2.8	249,700
August 27, 2026	2.8	2.82	2.82	2.84	2.8	191,100
August 26, 2026	2.79	2.81	2.81	2.82	2.79	71,500
August 25, 2026	2.8	2.82	2.82	2.82	2.77	260,344
August 24, 2026	2.79	2.81	2.81	2.83	2.79	141,200
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