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 $450.77 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $628.76, while $1000 invested 1 year ago would be worth $1,122.61. This corresponds to total returns of -54.92%, -37.12%, 12.26%, respectively, with annualized returns of -7.65%, -8.86%, 12.26%.

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
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
May 27, 2026	2.9	2.85	2.85	2.93	2.81	194,800
May 26, 2026	2.99	2.93	2.93	2.99	2.91	239,100
May 25, 2026	2.98	2.98	2.98	2.99	2.94	341,601
May 22, 2026	2.88	2.96	2.96	2.99	2.88	333,800
May 21, 2026	2.95	2.88	2.88	2.95	2.82	663,800
May 20, 2026	2.95	2.93	2.93	2.96	2.88	516,800
May 19, 2026	2.98	2.95	2.95	2.98	2.92	340,800
May 18, 2026	3	2.98	2.98	3.02	2.91	392,497
May 15, 2026	3	3.03	3.03	3.04	2.98	760,606
May 14, 2026	3.03	3.01	3.01	3.03	2.98	720,346
May 13, 2026	3.04	3.05	3.05	3.07	3.03	321,106
May 12, 2026	3.1	3.04	3.04	3.1	2.99	703,700
May 11, 2026	2.99	3.08	3.08	3.09	2.99	1.53M
May 08, 2026	3.01	3	3	3.05	2.96	833,400
May 07, 2026	3.09	3.01	3.01	3.09	2.97	1.74M
May 06, 2026	2.88	3.06	3.06	3.06	2.82	3.91M
April 30, 2026	2.72	2.78	2.78	2.78	2.7	2.13M
April 29, 2026	2.53	2.53	2.53	2.53	2.5	30,900
April 28, 2026	2.47	2.53	2.53	2.53	2.47	132,000
April 27, 2026	2.45	2.48	2.48	2.53	2.45	161,000
April 24, 2026	2.46	2.5	2.5	2.51	2.41	355,600
April 23, 2026	2.47	2.47	2.47	2.47	2.43	401,500
April 22, 2026	2.51	2.48	2.48	2.51	2.45	545,970
April 21, 2026	2.59	2.54	2.54	2.59	2.44	329,800
April 20, 2026	2.6	2.59	2.59	2.6	2.57	69,500
April 17, 2026	2.66	2.61	2.61	2.66	2.56	203,500
April 16, 2026	2.65	2.66	2.66	2.66	2.58	304,122
April 15, 2026	2.65	2.65	2.65	2.65	2.64	20,300
April 14, 2026	2.68	2.68	2.68	2.68	2.64	67,611