Apple Flavor&Fragrance Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.560 | 6.640 | 6.430 | 6.480 | 6.480 | 1,548,700 |
| 2024-07-23 | 6.660 | 6.720 | 6.530 | 6.530 | 6.530 | 1,299,400 |
| 2024-07-22 | 6.660 | 6.700 | 6.610 | 6.620 | 6.620 | 1,113,800 |
| 2024-07-19 | 6.600 | 6.690 | 6.590 | 6.660 | 6.660 | 992,700 |
| 2024-07-18 | 6.640 | 6.690 | 6.550 | 6.660 | 6.660 | 1,279,300 |
| 2024-07-17 | 6.760 | 6.760 | 6.630 | 6.690 | 6.690 | 1,484,900 |
| 2024-07-16 | 6.780 | 6.840 | 6.710 | 6.760 | 6.760 | 1,425,500 |
| 2024-07-15 | 6.970 | 6.980 | 6.790 | 6.840 | 6.840 | 1,832,800 |
| 2024-07-12 | 6.880 | 6.960 | 6.840 | 6.880 | 6.880 | 1,650,100 |
| 2024-07-11 | 6.770 | 6.900 | 6.770 | 6.880 | 6.880 | 2,215,100 |
| 2024-07-10 | 6.730 | 6.840 | 6.690 | 6.740 | 6.740 | 1,791,800 |
| 2024-07-09 | 6.750 | 6.750 | 6.510 | 6.730 | 6.730 | 1,666,916 |
| 2024-07-08 | 6.730 | 6.740 | 6.650 | 6.670 | 6.670 | 1,844,000 |
| 2024-07-05 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2024-07-04 | 6.900 | 6.900 | 6.640 | 6.670 | 6.670 | 2,815,100 |
| 2024-07-03 | 6.870 | 6.980 | 6.850 | 6.890 | 6.890 | 2,369,300 |
| 2024-07-02 | 6.830 | 6.900 | 6.750 | 6.890 | 6.890 | 2,164,800 |
| 2024-07-01 | 6.660 | 6.830 | 6.630 | 6.820 | 6.820 | 2,355,800 |
| 2024-06-28 | 6.670 | 6.760 | 6.640 | 6.670 | 6.670 | 2,368,500 |
| 2024-06-27 | 6.730 | 6.770 | 6.670 | 6.690 | 6.690 | 1,641,000 |
| 2024-06-26 | 6.660 | 6.760 | 6.560 | 6.760 | 6.760 | 1,788,800 |
| 2024-06-25 | 6.530 | 6.670 | 6.470 | 6.610 | 6.610 | 2,159,200 |
| 2024-06-24 | 6.720 | 6.740 | 6.490 | 6.510 | 6.510 | 2,828,800 |
| 2024-06-21 | 6.630 | 6.790 | 6.600 | 6.740 | 6.740 | 1,464,800 |
| 2024-06-20 | 6.770 | 6.820 | 6.690 | 6.690 | 6.690 | 2,448,200 |
| 2024-06-19 | 6.750 | 6.830 | 6.740 | 6.770 | 6.770 | 1,710,800 |
| 2024-06-18 | 6.690 | 6.740 | 6.630 | 6.730 | 6.730 | 2,111,100 |
| 2024-06-17 | 6.760 | 6.800 | 6.650 | 6.750 | 6.750 | 2,464,000 |
| 2024-06-14 | 6.820 | 6.830 | 6.650 | 6.800 | 6.800 | 1,972,500 |
| 2024-06-13 | 6.890 | 6.910 | 6.760 | 6.770 | 6.770 | 2,220,700 |
| 2024-06-12 | 6.830 | 6.950 | 6.810 | 6.870 | 6.870 | 1,997,500 |
| 2024-06-11 | 6.880 | 6.900 | 6.720 | 6.830 | 6.830 | 2,494,400 |
| 2024-06-07 | 6.660 | 6.910 | 6.660 | 6.860 | 6.860 | 4,070,900 |
| 2024-06-06 | 6.820 | 6.870 | 6.530 | 6.600 | 6.600 | 5,879,290 |
| 2024-06-05 | 7.020 | 7.020 | 6.800 | 6.820 | 6.820 | 5,392,422 |
| 2024-06-04 | 7.110 | 7.110 | 6.960 | 7.030 | 7.030 | 3,005,790 |
| 2024-06-03 | 7.290 | 7.310 | 7.050 | 7.110 | 7.110 | 3,347,900 |
| 2024-05-31 | 7.290 | 7.340 | 7.250 | 7.290 | 7.290 | 2,439,000 |
| 2024-05-30 | 7.320 | 7.430 | 7.270 | 7.290 | 7.290 | 3,674,300 |
| 2024-05-29 | 7.350 | 7.420 | 7.280 | 7.340 | 7.340 | 3,150,900 |
| 2024-05-28 | 7.530 | 7.530 | 7.350 | 7.380 | 7.380 | 3,179,500 |
| 2024-05-27 | 7.500 | 7.530 | 7.400 | 7.510 | 7.510 | 2,807,200 |
| 2024-05-24 | 7.470 | 7.550 | 7.420 | 7.540 | 7.540 | 2,506,300 |
| 2024-05-23 | 7.610 | 7.610 | 7.430 | 7.440 | 7.440 | 3,161,772 |
| 2024-05-22 | 7.620 | 7.700 | 7.600 | 7.640 | 7.640 | 2,521,400 |
| 2024-05-21 | 7.710 | 7.750 | 7.590 | 7.620 | 7.620 | 3,287,100 |
| 2024-05-20 | 7.700 | 7.850 | 7.690 | 7.750 | 7.750 | 3,868,772 |
| 2024-05-17 | 7.640 | 7.750 | 7.600 | 7.740 | 7.740 | 3,237,833 |
| 2024-05-16 | 7.580 | 7.710 | 7.580 | 7.640 | 7.640 | 3,045,672 |
| 2024-05-15 | 7.650 | 7.690 | 7.580 | 7.610 | 7.610 | 2,908,400 |
| 2024-05-14 | 7.640 | 7.770 | 7.580 | 7.650 | 7.650 | 5,361,300 |
| 2024-05-13 | 7.920 | 7.930 | 7.610 | 7.650 | 7.650 | 9,727,500 |
| 2024-05-10 | 8.020 | 8.360 | 8.010 | 8.070 | 8.070 | 8,666,400 |
| 2024-05-09 | 7.920 | 8.090 | 7.920 | 8.030 | 8.030 | 4,184,627 |
| 2024-05-08 | 8.110 | 8.140 | 7.970 | 7.990 | 7.990 | 5,259,700 |
| 2024-05-07 | 8.050 | 8.110 | 7.910 | 8.080 | 8.080 | 7,485,400 |
| 2024-05-06 | 7.700 | 8.100 | 7.690 | 8.060 | 8.060 | 10,588,272 |
| 2024-04-30 | 7.550 | 7.710 | 7.460 | 7.600 | 7.600 | 5,788,272 |
| 2024-04-29 | 7.360 | 7.570 | 7.330 | 7.570 | 7.570 | 5,323,272 |
| 2024-04-26 | 7.330 | 7.400 | 7.150 | 7.380 | 7.380 | 6,007,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.0600 CNY |
| 2022-06-16 | 0.1500 CNY |
| 2021-06-24 | 0.1600 CNY |
| 2020-06-01 | 0.1500 CNY |
| 2019-05-30 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.