ADAMA Ltd. (200553.SZ) SHZ

2.92

+0.01(+0.34%)

Updated at June 02 03:04PM

Currency In HKD

200553.SZ Historical Return

If you invested $1000 in ADAMA Ltd. (200553.SZ) 10 years ago, it would be worth $450.62 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 $693.59, while $1000 invested 1 year ago would be worth $1,264.07. This corresponds to total returns of -54.94%, -30.64%, 26.41%, respectively, with annualized returns of -7.66%, -7.05%, 26.41%.

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
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
April 13, 2026	2.61	2.68	2.68	2.68	2.61	246,600
April 10, 2026	2.69	2.68	2.68	2.69	2.63	140,300
April 09, 2026	2.7	2.69	2.69	2.7	2.68	232,700
April 08, 2026	2.65	2.7	2.7	2.7	2.63	140,400
April 07, 2026	2.68	2.69	2.69	2.71	2.65	237,300
April 03, 2026	2.69	2.64	2.64	2.69	2.61	216,800
April 02, 2026	2.73	2.7	2.7	2.73	2.67	140,600
April 01, 2026	2.69	2.71	2.71	2.72	2.68	164,284
March 31, 2026	2.73	2.7	2.7	2.75	2.65	380,900
March 30, 2026	2.79	2.75	2.75	2.81	2.73	243,500
March 27, 2026	2.65	2.82	2.82	2.85	2.65	881,093
March 26, 2026	2.63	2.64	2.64	2.66	2.6	96,000
March 25, 2026	2.6	2.64	2.64	2.67	2.6	162,220
March 24, 2026	2.55	2.58	2.58	2.58	2.55	101,580
March 23, 2026	2.55	2.55	2.55	2.62	2.54	205,500
March 20, 2026	2.59	2.57	2.57	2.62	2.57	166,192
March 19, 2026	2.63	2.59	2.59	2.65	2.58	270,200
March 18, 2026	2.64	2.67	2.67	2.7	2.63	277,500
March 17, 2026	2.78	2.68	2.68	2.79	2.65	582,591
March 16, 2026	2.75	2.78	2.78	2.85	2.75	869,600
March 13, 2026	2.78	2.75	2.75	2.78	2.72	389,600
March 12, 2026	2.62	2.76	2.76	2.78	2.6	1.19M
March 11, 2026	2.55	2.58	2.58	2.64	2.55	238,576
March 10, 2026	2.57	2.55	2.57	2.57	2.53	22,400
March 09, 2026	2.54	2.58	2.58	2.6	2.54	258,296
March 06, 2026	2.52	2.57	2.57	2.57	2.51	468,056
March 05, 2026	2.47	2.51	2.51	2.52	2.47	26,200