SHE:000553 - Adama Ltd Adama Ltd
Sector: Materials, Industry: Fertilizers & Agricultural Chemicals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 CNY 8.98 8.8 8.9 8.91 8.91 -0.010 (-0.11%) 3,312,470
17 Jun 2021 CNY 9.05 8.9 9.0 8.92 8.92 -0.080 (-0.89%) 3,408,860
16 Jun 2021 CNY 9.12 8.96 9.1 9.0 9.0 -0.080 (-0.88%) 3,317,270
15 Jun 2021 CNY 9.32 9.02 9.21 9.08 9.08 -0.200 (-2.16%) 4,764,850
11 Jun 2021 CNY 9.31 9.05 9.1 9.28 9.28 +0.180 (+1.98%) 8,610,210
10 Jun 2021 CNY 9.16 9.01 9.14 9.1 9.1 -0.030 (-0.33%) 4,274,900
9 Jun 2021 CNY 9.3 8.89 8.92 9.13 9.13 +0.210 (+2.35%) 7,898,130
8 Jun 2021 CNY 9.0 8.9 8.99 8.92 8.92 -0.070 (-0.78%) 2,376,320
7 Jun 2021 CNY 9.06 8.92 9.01 8.99 8.99 +0.030 (+0.33%) 3,016,450
4 Jun 2021 CNY 8.98 8.86 8.93 8.96 8.96 +0.040 (+0.45%) 2,563,560
3 Jun 2021 CNY 9.0 8.87 8.88 8.92 8.92 +0.080 (+0.90%) 4,658,530
2 Jun 2021 CNY 9.06 8.82 8.83 8.84 8.84 +0.040 (+0.45%) 6,132,790
1 Jun 2021 CNY 8.84 8.65 8.75 8.8 8.8 +0.090 (+1.03%) 3,364,400
31 May 2021 CNY 8.88 8.61 8.88 8.71 8.71 -0.120 (-1.36%) 3,136,380
28 May 2021 CNY 8.89 8.79 8.83 8.83 8.83 -0.020 (-0.23%) 1,971,110
27 May 2021 CNY 8.88 8.67 8.72 8.85 8.85 +0.140 (+1.61%) 3,651,250
26 May 2021 CNY 8.74 8.67 8.7 8.71 8.71 0.0 (0.0%) 2,153,840
25 May 2021 CNY 8.74 8.64 8.64 8.71 8.71 +0.030 (+0.35%) 2,149,670
24 May 2021 CNY 8.75 8.63 8.63 8.68 8.68 +0.010 (+0.12%) 1,857,200
21 May 2021 CNY 8.74 8.63 8.69 8.67 8.67 -0.010 (-0.12%) 2,088,600
20 May 2021 CNY 8.85 8.67 8.84 8.68 8.68 -0.160 (-1.81%) 2,950,440
19 May 2021 CNY 8.87 8.79 8.87 8.84 8.84 +0.020 (+0.23%) 1,883,750
18 May 2021 CNY 8.92 8.81 8.92 8.82 8.82 -0.100 (-1.12%) 2,658,390
17 May 2021 CNY 8.97 8.86 8.9 8.92 8.92 +0.010 (+0.11%) 2,718,490
14 May 2021 CNY 8.96 8.83 8.88 8.91 8.91 -0.010 (-0.11%) 2,668,790
13 May 2021 CNY 9.07 8.89 8.94 8.92 8.92 -0.060 (-0.67%) 2,507,440
12 May 2021 CNY 9.03 8.85 8.95 8.98 8.98 0.0 (0.0%) 3,019,730
11 May 2021 CNY 9.01 8.78 8.99 8.98 8.98 +0.100 (+1.13%) 4,163,270
10 May 2021 CNY 9.29 8.82 9.08 8.88 8.88 -0.220 (-2.42%) 6,937,080
7 May 2021 CNY 9.11 8.95 8.99 9.1 9.1 +0.100 (+1.11%) 5,217,930