U.S. markets closed

ADAMA Ltd. (000553.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
8.82+0.02 (+0.23%)
At close: 4:29PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20218.808.878.718.828.822,733,425
Mar 04, 20218.758.878.688.808.803,378,296
Mar 03, 20218.708.788.618.748.742,672,080
Mar 02, 20218.808.808.568.718.713,365,782
Mar 01, 20218.698.828.698.758.752,740,700
Feb 26, 20218.548.798.478.678.674,174,951
Feb 25, 20218.748.768.608.618.613,365,155
Feb 24, 20218.778.908.628.658.655,329,087
Feb 23, 20218.909.038.768.798.795,892,164
Feb 22, 20219.049.058.828.878.878,175,977
Feb 19, 20218.609.038.588.968.968,413,840
Feb 18, 20218.868.898.538.588.586,853,759
Feb 10, 20218.578.798.398.688.686,055,726
Feb 09, 20218.418.658.418.518.514,492,880
Feb 08, 20218.258.498.228.408.403,470,781
Feb 05, 20218.398.458.238.248.243,429,680
Feb 04, 20218.348.578.138.488.486,380,316
Feb 03, 20218.418.468.278.338.335,168,563
Feb 02, 20218.378.648.268.398.396,224,785
Feb 01, 20218.448.448.238.318.315,438,239
Jan 29, 20218.298.438.168.408.407,600,012
Jan 28, 20217.898.357.898.238.237,606,801
Jan 27, 20217.827.957.807.907.901,969,487
Jan 26, 20217.807.987.807.837.832,527,303
Jan 25, 20217.937.947.817.827.822,657,544
Jan 22, 20218.128.127.927.947.942,551,156
Jan 21, 20218.148.188.048.078.072,123,611
Jan 20, 20218.088.118.038.088.081,615,640
Jan 19, 20218.068.138.018.068.063,015,654
Jan 18, 20218.108.158.018.078.072,181,301
Jan 15, 20218.188.238.098.108.102,548,160
Jan 14, 20218.098.238.078.168.162,646,263
Jan 13, 20218.158.158.038.138.133,321,712
Jan 12, 20217.998.157.958.028.023,290,080
Jan 11, 20218.338.358.008.068.064,785,496
Jan 08, 20218.108.338.018.298.293,844,875
Jan 07, 20218.108.178.018.048.042,543,155
Jan 06, 20218.188.228.068.138.133,183,473
Jan 05, 20217.808.257.798.198.196,297,511
Jan 04, 20217.817.917.777.867.863,371,958
Dec 31, 20207.797.837.777.827.822,249,752
Dec 30, 20207.807.897.807.817.811,855,942
Dec 29, 20207.827.887.767.827.822,036,250
Dec 28, 20208.058.057.797.817.814,736,274
Dec 25, 20207.938.077.938.038.031,703,395
Dec 24, 20208.158.157.957.957.951,962,103
Dec 23, 20208.048.128.018.068.061,731,067
Dec 22, 20208.108.288.018.048.042,767,000
Dec 21, 20208.048.278.048.158.152,914,327
Dec 18, 20208.198.197.978.028.021,741,261
Dec 17, 20208.008.147.958.108.101,860,412
Dec 16, 20208.138.168.008.058.051,082,646
Dec 15, 20208.098.178.028.128.121,546,256
Dec 14, 20207.928.137.918.098.091,654,042
Dec 11, 20208.088.087.917.977.972,338,401
Dec 10, 20208.058.208.048.088.081,381,529
Dec 09, 20208.248.288.008.038.032,137,811
Dec 08, 20208.258.338.208.228.221,629,815
Dec 07, 20208.458.458.258.318.312,091,700
Dec 04, 20208.458.458.358.408.401,402,528
Dec 03, 20208.448.488.358.398.391,746,465
Dec 02, 20208.528.528.408.468.462,246,342
Dec 01, 20208.508.538.358.488.482,223,672
Nov 30, 20208.468.608.398.398.392,893,044
Nov 27, 20208.398.568.228.508.502,876,420
Nov 26, 20208.298.418.268.348.341,612,423
Nov 25, 20208.478.508.258.278.272,662,764
Nov 24, 20208.488.548.458.478.471,657,254
Nov 23, 20208.448.588.358.478.473,029,000
Nov 20, 20208.398.438.368.398.391,664,254
Nov 19, 20208.498.518.378.448.441,932,008
Nov 18, 20208.428.558.408.478.472,467,829
Nov 17, 20208.428.568.398.468.463,105,106
Nov 16, 20208.198.488.198.448.443,826,936
Nov 13, 20208.298.298.148.198.191,895,875
Nov 12, 20208.218.368.188.328.322,251,326
Nov 11, 20208.228.318.148.188.182,588,974
Nov 10, 20208.068.418.008.258.256,684,027
Nov 09, 20207.938.097.938.038.033,837,956
Nov 06, 20208.038.037.877.937.932,284,818
Nov 05, 20207.898.017.887.997.992,729,481
Nov 04, 20208.048.047.837.897.892,707,985
Nov 03, 20207.928.047.868.008.001,731,864
Nov 02, 20208.078.117.857.877.873,771,261
Oct 30, 20208.458.478.068.088.084,042,808
Oct 29, 20208.408.558.288.418.413,084,420
Oct 28, 20208.348.348.148.318.312,251,397
Oct 27, 20208.388.428.328.358.351,686,413
Oct 26, 20208.368.438.328.408.401,314,156
Oct 23, 20208.358.428.348.368.361,459,631
Oct 22, 20208.488.508.368.368.362,072,365
Oct 21, 20208.548.548.418.488.481,744,512
Oct 20, 20208.548.558.458.528.521,399,649
Oct 19, 20208.538.658.528.548.542,419,130
Oct 16, 20208.628.658.518.548.541,854,305
Oct 15, 20208.538.698.508.648.642,942,645
Oct 14, 20208.608.648.538.598.591,710,142
Oct 13, 20208.648.658.608.638.631,652,367
Oct 12, 20208.558.668.518.658.653,773,696
Oct 09, 20208.488.608.488.538.532,008,312
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...