Dada Nexus Limited (DADA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 13.12 | 13.19 | 12.32 | 12.76 | 12.76 | 2,010,307 |
| 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 | 1,580,800 |
| 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 | 2,445,000 |
| 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 | 4,280,100 |
| 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 | 3,444,800 |
| 12 Jan 2023 | 12.87 | 13.52 | 12.65 | 13.47 | 13.47 | 1,912,400 |
| 11 Jan 2023 | 13.68 | 13.75 | 12.51 | 13.03 | 13.03 | 2,721,300 |
| 10 Jan 2023 | 12.26 | 13.92 | 12.16 | 13.81 | 13.81 | 3,281,000 |
| 09 Jan 2023 | 12.39 | 12.59 | 11.60 | 12.36 | 12.36 | 2,966,900 |
| 06 Jan 2023 | 12.19 | 12.86 | 11.61 | 11.91 | 11.91 | 5,391,400 |
| 05 Jan 2023 | 9.95 | 13.53 | 9.81 | 13.19 | 13.19 | 9,769,800 |
| 04 Jan 2023 | 9.50 | 10.80 | 9.29 | 10.26 | 10.26 | 5,890,500 |
| 03 Jan 2023 | 7.23 | 9.16 | 7.18 | 8.82 | 8.82 | 3,403,600 |
| 30 Dec 2022 | 6.66 | 7.33 | 6.66 | 6.97 | 6.97 | 1,310,600 |
| 29 Dec 2022 | 6.70 | 7.19 | 6.51 | 7.12 | 7.12 | 653,300 |
| 28 Dec 2022 | 6.97 | 7.00 | 6.33 | 6.59 | 6.59 | 979,500 |
| 27 Dec 2022 | 6.52 | 7.11 | 6.45 | 7.08 | 7.08 | 1,307,200 |
| 23 Dec 2022 | 7.59 | 7.59 | 6.26 | 6.30 | 6.30 | 1,572,000 |
| 22 Dec 2022 | 7.40 | 8.04 | 7.11 | 7.61 | 7.61 | 2,340,400 |
| 21 Dec 2022 | 7.40 | 7.51 | 7.21 | 7.39 | 7.39 | 1,389,700 |
| 20 Dec 2022 | 6.98 | 7.37 | 6.88 | 7.29 | 7.29 | 686,400 |
| 19 Dec 2022 | 7.82 | 7.82 | 7.10 | 7.35 | 7.35 | 953,500 |
| 16 Dec 2022 | 7.75 | 8.29 | 7.69 | 7.86 | 7.86 | 1,638,400 |
| 15 Dec 2022 | 7.93 | 8.23 | 7.27 | 7.63 | 7.63 | 1,392,500 |
| 14 Dec 2022 | 7.88 | 8.10 | 7.51 | 7.96 | 7.96 | 2,269,400 |
| 13 Dec 2022 | 7.12 | 8.17 | 7.02 | 7.84 | 7.84 | 3,236,600 |
| 12 Dec 2022 | 6.90 | 6.90 | 6.22 | 6.59 | 6.59 | 1,653,000 |
| 09 Dec 2022 | 7.53 | 7.54 | 6.90 | 7.39 | 7.39 | 2,788,900 |
| 08 Dec 2022 | 7.32 | 8.05 | 7.32 | 7.46 | 7.46 | 2,307,300 |
| 07 Dec 2022 | 6.41 | 7.03 | 6.25 | 6.98 | 6.98 | 1,785,500 |
| 06 Dec 2022 | 7.00 | 7.17 | 6.80 | 7.11 | 7.11 | 1,734,700 |
| 05 Dec 2022 | 7.75 | 7.93 | 6.50 | 7.00 | 7.00 | 3,440,000 |
| 02 Dec 2022 | 6.09 | 7.18 | 6.05 | 6.88 | 6.88 | 1,646,800 |
| 01 Dec 2022 | 5.97 | 6.42 | 5.86 | 6.26 | 6.26 | 1,010,800 |
| 30 Nov 2022 | 6.00 | 6.68 | 5.91 | 6.23 | 6.23 | 2,034,100 |
| 29 Nov 2022 | 5.32 | 5.92 | 5.27 | 5.65 | 5.65 | 1,701,700 |
| 28 Nov 2022 | 4.67 | 5.05 | 4.65 | 5.01 | 5.01 | 681,100 |
| 25 Nov 2022 | 4.44 | 4.67 | 4.43 | 4.65 | 4.65 | 251,300 |
| 23 Nov 2022 | 4.46 | 4.67 | 4.40 | 4.65 | 4.65 | 468,500 |
| 22 Nov 2022 | 4.85 | 4.92 | 4.21 | 4.34 | 4.34 | 1,615,400 |
| 21 Nov 2022 | 5.05 | 5.28 | 4.84 | 4.85 | 4.85 | 789,800 |
| 18 Nov 2022 | 5.30 | 5.56 | 5.02 | 5.37 | 5.37 | 1,882,500 |
| 17 Nov 2022 | 4.98 | 5.60 | 4.85 | 5.58 | 5.58 | 1,586,200 |
| 16 Nov 2022 | 4.85 | 5.18 | 4.83 | 5.14 | 5.14 | 1,667,000 |
| 15 Nov 2022 | 4.50 | 5.13 | 4.49 | 5.03 | 5.03 | 1,915,700 |
| 14 Nov 2022 | 4.10 | 4.26 | 4.09 | 4.10 | 4.10 | 990,300 |
| 11 Nov 2022 | 3.66 | 4.06 | 3.66 | 4.02 | 4.02 | 1,286,200 |
| 10 Nov 2022 | 3.35 | 3.62 | 3.35 | 3.59 | 3.59 | 608,600 |
| 09 Nov 2022 | 3.40 | 3.40 | 3.09 | 3.11 | 3.11 | 957,500 |
| 08 Nov 2022 | 3.53 | 3.56 | 3.30 | 3.49 | 3.49 | 696,900 |
| 07 Nov 2022 | 3.76 | 3.80 | 3.50 | 3.59 | 3.59 | 713,900 |
| 04 Nov 2022 | 3.59 | 3.72 | 3.31 | 3.71 | 3.71 | 1,491,300 |
| 03 Nov 2022 | 2.98 | 3.32 | 2.98 | 3.17 | 3.17 | 532,000 |
| 02 Nov 2022 | 3.15 | 3.25 | 3.00 | 3.06 | 3.06 | 851,700 |
| 01 Nov 2022 | 3.36 | 3.70 | 3.09 | 3.13 | 3.13 | 2,341,300 |
| 31 Oct 2022 | 3.09 | 3.15 | 3.00 | 3.09 | 3.09 | 1,399,900 |
| 28 Oct 2022 | 3.24 | 3.37 | 3.05 | 3.14 | 3.14 | 1,202,100 |
| 27 Oct 2022 | 3.49 | 3.60 | 3.37 | 3.37 | 3.37 | 826,100 |
| 26 Oct 2022 | 3.46 | 3.91 | 3.39 | 3.60 | 3.60 | 1,229,300 |
| 25 Oct 2022 | 3.35 | 3.43 | 3.15 | 3.36 | 3.36 | 1,425,400 |
| 24 Oct 2022 | 3.29 | 3.37 | 3.02 | 3.31 | 3.31 | 1,571,400 |
| 21 Oct 2022 | 3.72 | 3.90 | 3.47 | 3.87 | 3.87 | 763,900 |
| 20 Oct 2022 | 3.82 | 4.13 | 3.76 | 3.78 | 3.78 | 703,500 |
| 19 Oct 2022 | 4.00 | 4.03 | 3.74 | 3.76 | 3.76 | 798,000 |
| 18 Oct 2022 | 4.33 | 4.41 | 4.11 | 4.14 | 4.14 | 464,200 |
| 17 Oct 2022 | 4.24 | 4.39 | 4.05 | 4.16 | 4.16 | 621,800 |
| 14 Oct 2022 | 4.29 | 4.29 | 4.05 | 4.08 | 4.08 | 568,100 |
| 13 Oct 2022 | 4.17 | 4.21 | 3.92 | 4.17 | 4.17 | 818,400 |
| 12 Oct 2022 | 4.46 | 4.56 | 4.31 | 4.42 | 4.42 | 453,300 |
| 11 Oct 2022 | 4.71 | 4.74 | 4.42 | 4.49 | 4.49 | 451,400 |
| 10 Oct 2022 | 4.96 | 5.06 | 4.78 | 4.83 | 4.83 | 366,300 |
| 07 Oct 2022 | 5.24 | 5.28 | 5.04 | 5.06 | 5.06 | 358,000 |
| 06 Oct 2022 | 5.36 | 5.55 | 5.36 | 5.40 | 5.40 | 349,300 |
| 05 Oct 2022 | 5.40 | 5.74 | 5.34 | 5.43 | 5.43 | 879,500 |
| 04 Oct 2022 | 5.02 | 5.59 | 5.00 | 5.42 | 5.42 | 1,261,900 |
| 03 Oct 2022 | 4.72 | 4.97 | 4.67 | 4.89 | 4.89 | 601,200 |
| 30 Sept 2022 | 4.57 | 4.85 | 4.57 | 4.73 | 4.73 | 802,500 |
| 29 Sept 2022 | 4.64 | 4.77 | 4.43 | 4.63 | 4.63 | 780,200 |
| 28 Sept 2022 | 4.70 | 4.86 | 4.62 | 4.82 | 4.82 | 1,245,100 |
| 27 Sept 2022 | 4.88 | 5.06 | 4.70 | 4.83 | 4.83 | 694,400 |
| 26 Sept 2022 | 4.80 | 5.04 | 4.74 | 4.78 | 4.78 | 1,044,200 |
| 23 Sept 2022 | 4.62 | 4.76 | 4.58 | 4.74 | 4.74 | 813,300 |
| 22 Sept 2022 | 4.85 | 4.96 | 4.70 | 4.76 | 4.76 | 593,100 |
| 21 Sept 2022 | 5.29 | 5.43 | 4.85 | 4.87 | 4.87 | 820,600 |
| 20 Sept 2022 | 5.28 | 5.37 | 5.20 | 5.35 | 5.35 | 722,200 |
| 19 Sept 2022 | 5.42 | 5.42 | 5.17 | 5.30 | 5.30 | 763,200 |
| 16 Sept 2022 | 5.60 | 5.63 | 5.25 | 5.33 | 5.33 | 1,344,500 |
| 15 Sept 2022 | 5.66 | 5.80 | 5.62 | 5.64 | 5.64 | 348,900 |
| *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.
