DADA - Dada Nexus Limited
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 5.21 | 5.64 | 5.16 | 5.49 | 5.49 | 1,351,489 |
| 05 Jun 2023 | 5.26 | 5.38 | 5.18 | 5.19 | 5.19 | 1,164,000 |
| 02 Jun 2023 | 5.17 | 5.45 | 5.13 | 5.36 | 5.36 | 1,830,800 |
| 01 Jun 2023 | 4.69 | 5.05 | 4.64 | 5.00 | 5.00 | 2,110,000 |
| 31 May 2023 | 4.92 | 4.92 | 4.53 | 4.66 | 4.66 | 2,309,700 |
| 30 May 2023 | 5.14 | 5.20 | 4.81 | 4.87 | 4.87 | 2,378,900 |
| 26 May 2023 | 5.28 | 5.31 | 5.04 | 5.21 | 5.21 | 1,291,600 |
| 25 May 2023 | 5.28 | 5.28 | 5.08 | 5.13 | 5.13 | 1,968,700 |
| 24 May 2023 | 5.52 | 5.62 | 5.22 | 5.28 | 5.28 | 1,230,600 |
| 23 May 2023 | 5.72 | 5.82 | 5.50 | 5.51 | 5.51 | 1,115,500 |
| 22 May 2023 | 5.71 | 5.95 | 5.63 | 5.85 | 5.85 | 986,100 |
| 19 May 2023 | 5.82 | 5.82 | 5.55 | 5.62 | 5.62 | 1,377,000 |
| 18 May 2023 | 6.14 | 6.14 | 5.72 | 5.85 | 5.85 | 1,460,800 |
| 17 May 2023 | 6.08 | 6.11 | 5.89 | 6.10 | 6.10 | 1,466,300 |
| 16 May 2023 | 6.22 | 6.29 | 5.94 | 6.19 | 6.19 | 2,166,800 |
| 15 May 2023 | 6.03 | 6.60 | 5.89 | 6.43 | 6.43 | 1,257,300 |
| 12 May 2023 | 6.58 | 6.61 | 5.96 | 5.99 | 5.99 | 2,299,500 |
| 11 May 2023 | 5.60 | 7.03 | 5.60 | 6.62 | 6.62 | 4,499,100 |
| 10 May 2023 | 5.93 | 6.07 | 5.68 | 5.76 | 5.76 | 2,189,000 |
| 09 May 2023 | 5.78 | 5.94 | 5.58 | 5.93 | 5.93 | 1,597,100 |
| 08 May 2023 | 5.88 | 5.98 | 5.66 | 5.96 | 5.96 | 1,467,800 |
| 05 May 2023 | 5.61 | 5.84 | 5.43 | 5.82 | 5.82 | 2,361,700 |
| 04 May 2023 | 5.56 | 5.60 | 5.40 | 5.56 | 5.56 | 1,655,800 |
| 03 May 2023 | 5.63 | 5.63 | 5.35 | 5.45 | 5.45 | 1,502,700 |
| 02 May 2023 | 5.85 | 5.85 | 5.58 | 5.59 | 5.59 | 1,169,500 |
| 01 May 2023 | 6.02 | 6.18 | 5.89 | 5.90 | 5.90 | 951,700 |
| 28 Apr 2023 | 5.79 | 6.09 | 5.71 | 6.06 | 6.06 | 1,413,200 |
| 27 Apr 2023 | 5.74 | 5.93 | 5.65 | 5.78 | 5.78 | 1,783,100 |
| 26 Apr 2023 | 5.82 | 5.91 | 5.62 | 5.65 | 5.65 | 1,865,300 |
| 25 Apr 2023 | 6.00 | 6.00 | 5.63 | 5.71 | 5.71 | 1,985,300 |
| 24 Apr 2023 | 6.35 | 6.35 | 6.00 | 6.13 | 6.13 | 1,603,000 |
| 21 Apr 2023 | 6.55 | 6.62 | 6.20 | 6.37 | 6.37 | 1,977,400 |
| 20 Apr 2023 | 6.68 | 6.77 | 6.60 | 6.68 | 6.68 | 940,400 |
| 19 Apr 2023 | 6.55 | 6.73 | 6.43 | 6.68 | 6.68 | 1,151,400 |
| 18 Apr 2023 | 6.95 | 6.95 | 6.47 | 6.74 | 6.74 | 1,326,500 |
| 17 Apr 2023 | 6.92 | 6.93 | 6.64 | 6.81 | 6.81 | 1,438,900 |
| 14 Apr 2023 | 7.22 | 7.27 | 6.78 | 6.84 | 6.84 | 1,351,400 |
| 13 Apr 2023 | 7.45 | 7.79 | 7.22 | 7.24 | 7.24 | 1,205,900 |
| 12 Apr 2023 | 7.71 | 7.90 | 7.30 | 7.31 | 7.31 | 1,630,400 |
| 11 Apr 2023 | 7.55 | 7.94 | 7.43 | 7.82 | 7.82 | 1,219,800 |
| 10 Apr 2023 | 7.55 | 7.57 | 7.20 | 7.34 | 7.34 | 1,024,000 |
| 06 Apr 2023 | 7.81 | 7.89 | 7.63 | 7.74 | 7.74 | 1,100,700 |
| 05 Apr 2023 | 8.02 | 8.20 | 7.52 | 7.80 | 7.80 | 1,352,000 |
| 04 Apr 2023 | 8.19 | 8.26 | 7.75 | 8.03 | 8.03 | 2,480,600 |
| 03 Apr 2023 | 8.46 | 8.62 | 8.20 | 8.44 | 8.44 | 1,624,100 |
| 31 Mar 2023 | 8.75 | 8.92 | 8.38 | 8.47 | 8.47 | 2,614,900 |
| 30 Mar 2023 | 8.34 | 8.83 | 8.29 | 8.74 | 8.74 | 2,403,300 |
| 29 Mar 2023 | 8.01 | 8.32 | 7.77 | 8.27 | 8.27 | 1,752,700 |
| 28 Mar 2023 | 8.20 | 8.33 | 7.86 | 7.99 | 7.99 | 1,251,500 |
| 27 Mar 2023 | 7.89 | 8.04 | 7.68 | 7.96 | 7.96 | 1,279,400 |
| 24 Mar 2023 | 7.87 | 8.21 | 7.76 | 8.18 | 8.18 | 1,952,800 |
| 23 Mar 2023 | 7.23 | 8.06 | 7.13 | 8.00 | 8.00 | 3,209,000 |
| 22 Mar 2023 | 7.34 | 7.34 | 6.89 | 6.89 | 6.89 | 1,263,300 |
| 21 Mar 2023 | 6.95 | 7.20 | 6.88 | 7.18 | 7.18 | 1,548,500 |
| 20 Mar 2023 | 6.66 | 6.93 | 6.47 | 6.79 | 6.79 | 1,969,900 |
| 17 Mar 2023 | 7.09 | 7.36 | 6.80 | 6.86 | 6.86 | 2,577,200 |
| 16 Mar 2023 | 6.98 | 7.16 | 6.61 | 7.11 | 7.11 | 3,313,800 |
| 15 Mar 2023 | 7.34 | 7.35 | 6.92 | 6.99 | 6.99 | 3,212,400 |
| 14 Mar 2023 | 8.16 | 8.17 | 7.48 | 7.59 | 7.59 | 2,731,200 |
| 13 Mar 2023 | 8.18 | 8.43 | 7.62 | 8.13 | 8.13 | 2,933,100 |
| 10 Mar 2023 | 8.86 | 9.01 | 8.54 | 8.62 | 8.62 | 3,274,700 |
| 09 Mar 2023 | 9.40 | 9.57 | 8.75 | 8.95 | 8.95 | 2,003,900 |
| 08 Mar 2023 | 9.51 | 9.83 | 9.11 | 9.72 | 9.72 | 1,219,200 |
| 07 Mar 2023 | 10.02 | 10.19 | 9.54 | 9.75 | 9.75 | 1,572,800 |
| 06 Mar 2023 | 10.75 | 10.75 | 10.06 | 10.21 | 10.21 | 1,156,400 |
| 03 Mar 2023 | 10.46 | 11.14 | 10.46 | 10.69 | 10.69 | 1,914,000 |
| 02 Mar 2023 | 9.31 | 10.61 | 9.21 | 10.47 | 10.47 | 2,198,800 |
| 01 Mar 2023 | 9.66 | 10.03 | 9.41 | 9.55 | 9.55 | 2,436,100 |
| 28 Feb 2023 | 8.90 | 9.11 | 8.81 | 8.96 | 8.96 | 1,580,300 |
| 27 Feb 2023 | 9.10 | 9.16 | 8.71 | 8.87 | 8.87 | 1,022,100 |
| 24 Feb 2023 | 9.22 | 9.23 | 8.83 | 8.90 | 8.90 | 1,148,400 |
| 23 Feb 2023 | 9.72 | 9.84 | 9.38 | 9.60 | 9.60 | 955,700 |
| 22 Feb 2023 | 10.11 | 10.19 | 9.54 | 9.74 | 9.74 | 1,103,700 |
| 21 Feb 2023 | 10.36 | 10.44 | 9.82 | 10.01 | 10.01 | 2,082,700 |
| 17 Feb 2023 | 11.06 | 11.14 | 10.70 | 10.78 | 10.78 | 953,100 |
| 16 Feb 2023 | 11.69 | 11.75 | 11.23 | 11.31 | 11.31 | 818,900 |
| 15 Feb 2023 | 11.80 | 11.85 | 11.01 | 11.64 | 11.64 | 1,760,100 |
| 14 Feb 2023 | 11.94 | 12.11 | 11.70 | 11.90 | 11.90 | 1,040,900 |
| 13 Feb 2023 | 12.16 | 12.64 | 11.80 | 12.42 | 12.42 | 1,288,900 |
| 10 Feb 2023 | 12.20 | 12.23 | 11.65 | 12.10 | 12.10 | 1,336,300 |
| 09 Feb 2023 | 13.30 | 13.34 | 12.43 | 12.60 | 12.60 | 1,628,800 |
| 08 Feb 2023 | 12.56 | 13.38 | 12.52 | 12.83 | 12.83 | 1,725,800 |
| 07 Feb 2023 | 13.12 | 13.19 | 12.32 | 12.76 | 12.76 | 2,014,700 |
| 06 Feb 2023 | 12.34 | 12.61 | 12.01 | 12.32 | 12.32 | 1,495,400 |
| 03 Feb 2023 | 13.20 | 13.40 | 12.67 | 12.93 | 12.93 | 1,589,700 |
| 02 Feb 2023 | 14.36 | 14.67 | 13.65 | 13.93 | 13.93 | 1,388,400 |
| 01 Feb 2023 | 13.50 | 14.56 | 13.35 | 14.46 | 14.46 | 2,317,700 |
| 31 Jan 2023 | 12.90 | 13.45 | 12.40 | 13.01 | 13.01 | 1,858,100 |
| 30 Jan 2023 | 14.07 | 14.09 | 12.65 | 12.78 | 12.78 | 3,110,500 |
| 27 Jan 2023 | 14.68 | 15.46 | 13.82 | 15.18 | 15.18 | 2,445,400 |
| 26 Jan 2023 | 15.25 | 15.59 | 14.44 | 14.73 | 14.73 | 1,431,200 |
| 25 Jan 2023 | 14.20 | 14.72 | 13.81 | 14.67 | 14.67 | 1,259,100 |
| 24 Jan 2023 | 14.75 | 14.75 | 13.92 | 14.22 | 14.22 | 1,070,500 |
| 23 Jan 2023 | 14.40 | 14.97 | 14.16 | 14.69 | 14.69 | 2,075,200 |
| 20 Jan 2023 | 13.39 | 15.29 | 13.23 | 14.18 | 14.18 | 4,289,300 |
| 19 Jan 2023 | 12.97 | 13.24 | 12.58 | 12.81 | 12.81 | 1,909,900 |
| 18 Jan 2023 | 13.97 | 14.35 | 12.93 | 13.06 | 13.06 | 3,268,200 |
| 17 Jan 2023 | 13.25 | 13.90 | 12.57 | 13.85 | 13.85 | 2,843,800 |
| 13 Jan 2023 | 13.82 | 14.63 | 13.06 | 14.00 | 14.00 | 3,445,700 |
| 12 Jan 2023 | 12.87 | 13.52 | 12.65 | 13.47 | 13.47 | 1,912,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.