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
30 Jul 2021 CNY 9.62 9.44 9.54 9.57 9.57 0.0 (0.0%) 4,442,250
29 Jul 2021 CNY 9.68 9.44 9.57 9.57 9.57 +0.160 (+1.70%) 4,927,820
28 Jul 2021 CNY 9.78 9.34 9.64 9.41 9.41 -0.300 (-3.09%) 8,149,150
27 Jul 2021 CNY 10.22 9.71 9.92 9.71 9.71 -0.130 (-1.32%) 9,408,200
26 Jul 2021 CNY 10.26 9.76 10.06 9.84 9.84 -0.220 (-2.19%) 9,908,360
23 Jul 2021 CNY 10.18 9.77 9.86 10.06 10.06 +0.200 (+2.03%) 10,444,700
22 Jul 2021 CNY 9.92 9.71 9.76 9.86 9.86 +0.060 (+0.61%) 5,217,490
21 Jul 2021 CNY 9.92 9.71 9.8 9.8 9.8 +0.010 (+0.10%) 4,290,700
20 Jul 2021 CNY 9.89 9.67 9.85 9.79 9.79 -0.150 (-1.51%) 4,981,650
19 Jul 2021 CNY 10.1 9.5 9.64 9.94 9.94 +0.280 (+2.90%) 9,207,620
16 Jul 2021 CNY 9.8 9.59 9.7 9.66 9.66 -0.080 (-0.82%) 6,008,260
15 Jul 2021 CNY 9.95 9.55 9.82 9.74 9.74 -0.080 (-0.81%) 7,835,570
14 Jul 2021 CNY 9.93 9.57 9.7 9.82 9.82 +0.080 (+0.82%) 8,711,580
13 Jul 2021 CNY 9.8 9.59 9.72 9.74 9.74 +0.020 (+0.21%) 5,240,430
12 Jul 2021 CNY 10.1 9.55 9.64 9.72 9.72 +0.300 (+3.18%) 14,988,590
9 Jul 2021 CNY 9.43 9.26 9.36 9.42 9.42 0.0 (0.0%) 4,303,300
8 Jul 2021 CNY 9.63 9.29 9.32 9.42 9.42 -0.050 (-0.53%) 5,537,640
7 Jul 2021 CNY 9.7 9.26 9.33 9.47 9.47 +0.240 (+2.60%) 8,987,020
6 Jul 2021 CNY 9.56 9.14 9.16 9.23 9.23 +0.070 (+0.76%) 6,890,660
5 Jul 2021 CNY 9.43 9.11 9.28 9.16 9.16 +0.170 (+1.89%) 5,469,760
2 Jul 2021 CNY 9.14 8.96 9.06 8.99 8.99 -0.120 (-1.32%) 3,743,810
1 Jul 2021 CNY 9.28 9.09 9.21 9.11 9.11 -0.160 (-1.73%) 4,209,830
30 Jun 2021 CNY 9.36 9.09 9.14 9.27 9.27 +0.100 (+1.09%) 6,549,700
29 Jun 2021 CNY 9.27 9.15 9.21 9.17 9.17 -0.020 (-0.22%) 4,109,310
28 Jun 2021 CNY 9.4 9.14 9.24 9.19 9.19 -0.050 (-0.54%) 6,593,790
25 Jun 2021 CNY 9.32 9.18 9.21 9.24 9.24 -0.060 (-0.65%) 6,715,950
24 Jun 2021 CNY 9.65 9.29 9.4 9.3 9.3 -0.170 (-1.80%) 9,774,420
23 Jun 2021 CNY 10.1 9.3 10.02 9.47 9.47 -0.300 (-3.07%) 22,476,100
22 Jun 2021 CNY 9.77 8.85 8.89 9.77 9.77 +0.890 (+10.02%) 22,605,270
21 Jun 2021 CNY 8.92 8.76 8.91 8.88 8.88 -0.030 (-0.34%) 4,661,820