See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 000553.SHE stock page

ADAMA Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-018.6808.7308.6408.7008.7003,615,862
2023-07-318.6808.7608.6308.6608.6605,551,867
2023-07-288.5508.6808.5208.6708.6703,351,893
2023-07-278.6308.6608.5708.5908.5902,731,285
2023-07-268.5908.6808.5608.6108.6103,547,425
2023-07-258.4808.6008.4808.5908.5903,329,000
2023-07-248.5408.5408.4208.4808.4802,314,600
2023-07-218.5208.6008.4708.5608.5602,038,101
2023-07-208.5908.7008.5008.5308.5303,857,869
2023-07-198.5608.5908.5008.5508.5502,506,373
2023-07-188.4208.5408.3808.5408.5403,891,926
2023-07-178.4808.5008.2608.4308.4305,204,149
2023-07-148.5608.6608.5408.6408.6402,645,499
2023-07-138.5008.5908.5008.5808.5802,981,000
2023-07-128.5508.5708.4908.4908.4902,600,211
2023-07-118.5608.5808.5008.5608.5602,863,022
2023-07-108.5108.5708.4808.5508.5503,040,450
2023-07-078.4108.5308.3708.5008.5002,812,335
2023-07-068.5008.5008.4008.4108.4101,940,875
2023-07-058.4808.5208.4508.4908.4902,174,799
2023-07-048.5008.5108.4508.4808.4801,852,877
2023-07-038.4408.5208.4208.4908.4902,537,588
2023-06-308.3508.4708.3208.4408.4402,794,103
2023-06-298.3208.3908.3008.3408.3401,731,300
2023-06-288.3408.3508.2508.3208.3202,007,800
2023-06-278.2508.3508.1908.3108.3102,766,615
2023-06-268.3608.3808.1908.1908.1903,771,200
2023-06-218.4108.4208.3508.3508.3503,159,521
2023-06-208.4708.5008.4108.4208.4202,670,953
2023-06-198.7108.7308.4908.4908.4905,368,454
2023-06-168.7808.8308.6808.7008.7004,944,802
2023-06-158.7808.7908.7008.7808.7803,404,568
2023-06-148.6908.8008.6208.7508.7503,009,047
2023-06-138.8208.8508.6508.6808.6803,476,171
2023-06-128.8509.0608.7508.7608.76012,727,868
2023-06-098.5408.6508.5208.6108.6103,128,642
2023-06-088.4308.5908.3908.5408.5403,143,922
2023-06-078.4208.4708.4008.4208.4201,410,700
2023-06-068.5808.6008.4208.4408.4402,342,200
2023-06-058.5708.5908.5108.5908.5631,966,271
2023-06-028.4208.5608.4208.5608.5332,990,408
2023-06-018.3908.4608.3208.4008.3742,824,077
2023-05-318.4608.4708.3808.4108.3841,370,577
2023-05-308.4008.4708.3408.4608.4332,386,570
2023-05-298.4608.5408.4208.4208.3942,531,104
2023-05-268.4008.5208.3408.5008.4732,206,337
2023-05-258.5308.6108.3808.4708.4433,768,400
2023-05-248.5808.6408.5008.5908.5632,849,811
2023-05-238.8008.8208.6308.6308.6033,055,083
2023-05-228.9008.9408.7408.8108.7823,922,556
2023-05-198.7908.9908.6908.7308.7037,034,929
2023-05-188.7308.7508.6608.6908.6632,259,672
2023-05-178.7408.7908.6608.7108.6832,792,508
2023-05-168.8608.8808.7008.7708.7423,280,679
2023-05-158.8308.8708.7908.8608.8326,374,495
2023-05-128.8108.8608.6908.7708.7424,458,839
2023-05-118.6808.8608.5908.8508.8224,629,491
2023-05-108.5808.6608.5708.6308.6032,991,875
2023-05-098.6508.7208.5308.6008.5734,968,648
2023-05-088.4208.6608.4208.5308.5035,424,862
← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-060.0270 ILS
2022-06-070.0080 ILS
2021-07-090.0160 ILS
2020-06-300.0120 ILS
2019-07-240.0970 ILS

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.