DADA - Dada Nexus Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20235.215.645.165.495.491,351,489
05 Jun 20235.265.385.185.195.191,164,000
02 Jun 20235.175.455.135.365.361,830,800
01 Jun 20234.695.054.645.005.002,110,000
31 May 20234.924.924.534.664.662,309,700
30 May 20235.145.204.814.874.872,378,900
26 May 20235.285.315.045.215.211,291,600
25 May 20235.285.285.085.135.131,968,700
24 May 20235.525.625.225.285.281,230,600
23 May 20235.725.825.505.515.511,115,500
22 May 20235.715.955.635.855.85986,100
19 May 20235.825.825.555.625.621,377,000
18 May 20236.146.145.725.855.851,460,800
17 May 20236.086.115.896.106.101,466,300
16 May 20236.226.295.946.196.192,166,800
15 May 20236.036.605.896.436.431,257,300
12 May 20236.586.615.965.995.992,299,500
11 May 20235.607.035.606.626.624,499,100
10 May 20235.936.075.685.765.762,189,000
09 May 20235.785.945.585.935.931,597,100
08 May 20235.885.985.665.965.961,467,800
05 May 20235.615.845.435.825.822,361,700
04 May 20235.565.605.405.565.561,655,800
03 May 20235.635.635.355.455.451,502,700
02 May 20235.855.855.585.595.591,169,500
01 May 20236.026.185.895.905.90951,700
28 Apr 20235.796.095.716.066.061,413,200
27 Apr 20235.745.935.655.785.781,783,100
26 Apr 20235.825.915.625.655.651,865,300
25 Apr 20236.006.005.635.715.711,985,300
24 Apr 20236.356.356.006.136.131,603,000
21 Apr 20236.556.626.206.376.371,977,400
20 Apr 20236.686.776.606.686.68940,400
19 Apr 20236.556.736.436.686.681,151,400
18 Apr 20236.956.956.476.746.741,326,500
17 Apr 20236.926.936.646.816.811,438,900
14 Apr 20237.227.276.786.846.841,351,400
13 Apr 20237.457.797.227.247.241,205,900
12 Apr 20237.717.907.307.317.311,630,400
11 Apr 20237.557.947.437.827.821,219,800
10 Apr 20237.557.577.207.347.341,024,000
06 Apr 20237.817.897.637.747.741,100,700
05 Apr 20238.028.207.527.807.801,352,000
04 Apr 20238.198.267.758.038.032,480,600
03 Apr 20238.468.628.208.448.441,624,100
31 Mar 20238.758.928.388.478.472,614,900
30 Mar 20238.348.838.298.748.742,403,300
29 Mar 20238.018.327.778.278.271,752,700
28 Mar 20238.208.337.867.997.991,251,500
27 Mar 20237.898.047.687.967.961,279,400
24 Mar 20237.878.217.768.188.181,952,800
23 Mar 20237.238.067.138.008.003,209,000
22 Mar 20237.347.346.896.896.891,263,300
21 Mar 20236.957.206.887.187.181,548,500
20 Mar 20236.666.936.476.796.791,969,900
17 Mar 20237.097.366.806.866.862,577,200
16 Mar 20236.987.166.617.117.113,313,800
15 Mar 20237.347.356.926.996.993,212,400
14 Mar 20238.168.177.487.597.592,731,200
13 Mar 20238.188.437.628.138.132,933,100
10 Mar 20238.869.018.548.628.623,274,700
09 Mar 20239.409.578.758.958.952,003,900
08 Mar 20239.519.839.119.729.721,219,200
07 Mar 202310.0210.199.549.759.751,572,800
06 Mar 202310.7510.7510.0610.2110.211,156,400
03 Mar 202310.4611.1410.4610.6910.691,914,000
02 Mar 20239.3110.619.2110.4710.472,198,800
01 Mar 20239.6610.039.419.559.552,436,100
28 Feb 20238.909.118.818.968.961,580,300
27 Feb 20239.109.168.718.878.871,022,100
24 Feb 20239.229.238.838.908.901,148,400
23 Feb 20239.729.849.389.609.60955,700
22 Feb 202310.1110.199.549.749.741,103,700
21 Feb 202310.3610.449.8210.0110.012,082,700
17 Feb 202311.0611.1410.7010.7810.78953,100
16 Feb 202311.6911.7511.2311.3111.31818,900
15 Feb 202311.8011.8511.0111.6411.641,760,100
14 Feb 202311.9412.1111.7011.9011.901,040,900
13 Feb 202312.1612.6411.8012.4212.421,288,900
10 Feb 202312.2012.2311.6512.1012.101,336,300
09 Feb 202313.3013.3412.4312.6012.601,628,800
08 Feb 202312.5613.3812.5212.8312.831,725,800
07 Feb 202313.1213.1912.3212.7612.762,014,700
06 Feb 202312.3412.6112.0112.3212.321,495,400
03 Feb 202313.2013.4012.6712.9312.931,589,700
02 Feb 202314.3614.6713.6513.9313.931,388,400
01 Feb 202313.5014.5613.3514.4614.462,317,700
31 Jan 202312.9013.4512.4013.0113.011,858,100
30 Jan 202314.0714.0912.6512.7812.783,110,500
27 Jan 202314.6815.4613.8215.1815.182,445,400
26 Jan 202315.2515.5914.4414.7314.731,431,200
25 Jan 202314.2014.7213.8114.6714.671,259,100
24 Jan 202314.7514.7513.9214.2214.221,070,500
23 Jan 202314.4014.9714.1614.6914.692,075,200
20 Jan 202313.3915.2913.2314.1814.184,289,300
19 Jan 202312.9713.2412.5812.8112.811,909,900
18 Jan 202313.9714.3512.9313.0613.063,268,200
17 Jan 202313.2513.9012.5713.8513.852,843,800
13 Jan 202313.8214.6313.0614.0014.003,445,700
12 Jan 202312.8713.5212.6513.4713.471,912,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...