Apple Flavor&Fragrance Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.320 | 7.490 | 7.290 | 7.370 | 7.370 | 4,400,100 |
| 2024-04-24 | 7.310 | 7.450 | 7.260 | 7.320 | 7.320 | 5,096,999 |
| 2024-04-23 | 7.480 | 7.560 | 7.280 | 7.350 | 7.350 | 7,145,300 |
| 2024-04-22 | 7.550 | 8.050 | 7.400 | 7.690 | 7.690 | 10,894,900 |
| 2024-04-19 | 7.450 | 7.670 | 7.210 | 7.380 | 7.380 | 10,125,900 |
| 2024-04-18 | 7.810 | 7.840 | 7.400 | 7.540 | 7.540 | 15,139,200 |
| 2024-04-17 | 7.640 | 8.160 | 7.640 | 8.020 | 8.020 | 16,051,713 |
| 2024-04-16 | 8.210 | 8.240 | 7.690 | 7.710 | 7.710 | 11,012,613 |
| 2024-04-15 | 8.130 | 8.500 | 7.770 | 8.330 | 8.330 | 14,536,600 |
| 2024-04-12 | 7.910 | 8.470 | 7.860 | 8.160 | 8.160 | 12,453,700 |
| 2024-04-11 | 7.730 | 8.200 | 7.650 | 7.980 | 7.980 | 9,961,317 |
| 2024-04-10 | 7.910 | 8.040 | 7.620 | 7.740 | 7.740 | 7,560,794 |
| 2024-04-09 | 7.900 | 8.150 | 7.860 | 7.920 | 7.920 | 9,649,500 |
| 2024-04-08 | 8.500 | 8.500 | 7.940 | 8.100 | 8.100 | 21,996,794 |
| 2024-04-03 | 8.490 | 8.850 | 8.070 | 8.520 | 8.520 | 32,440,303 |
| 2024-04-02 | 8.650 | 8.920 | 8.360 | 8.750 | 8.750 | 46,214,382 |
| 2024-04-01 | 7.530 | 8.270 | 7.410 | 8.110 | 8.110 | 18,974,917 |
| 2024-03-29 | 7.220 | 7.580 | 7.220 | 7.520 | 7.520 | 6,138,700 |
| 2024-03-28 | 7.170 | 7.400 | 6.990 | 7.280 | 7.280 | 8,533,700 |
| 2024-03-27 | 7.130 | 7.580 | 7.080 | 7.330 | 7.330 | 11,156,900 |
| 2024-03-26 | 7.050 | 7.090 | 6.900 | 7.080 | 7.080 | 3,046,900 |
| 2024-03-25 | 7.140 | 7.140 | 6.980 | 6.990 | 6.990 | 4,594,300 |
| 2024-03-22 | 7.250 | 7.250 | 7.110 | 7.130 | 7.130 | 3,450,472 |
| 2024-03-21 | 7.270 | 7.280 | 7.150 | 7.230 | 7.230 | 3,687,300 |
| 2024-03-20 | 7.350 | 7.350 | 7.170 | 7.270 | 7.270 | 4,834,600 |
| 2024-03-19 | 7.160 | 7.470 | 7.100 | 7.330 | 7.330 | 8,369,011 |
| 2024-03-18 | 7.100 | 7.260 | 7.080 | 7.190 | 7.190 | 8,719,777 |
| 2024-03-15 | 6.730 | 7.430 | 6.710 | 7.000 | 7.000 | 9,164,362 |
| 2024-03-14 | 6.810 | 6.850 | 6.700 | 6.770 | 6.770 | 2,198,700 |
| 2024-03-13 | 6.880 | 6.890 | 6.780 | 6.800 | 6.800 | 3,045,500 |
| 2024-03-12 | 6.770 | 6.880 | 6.770 | 6.880 | 6.880 | 3,425,777 |
| 2024-03-11 | 6.680 | 6.770 | 6.660 | 6.770 | 6.770 | 2,245,400 |
| 2024-03-08 | 6.630 | 6.690 | 6.600 | 6.680 | 6.680 | 1,221,400 |
| 2024-03-07 | 6.650 | 6.750 | 6.600 | 6.630 | 6.630 | 2,014,800 |
| 2024-03-06 | 6.530 | 6.780 | 6.530 | 6.670 | 6.670 | 3,295,500 |
| 2024-03-05 | 6.710 | 6.720 | 6.530 | 6.540 | 6.540 | 2,837,000 |
| 2024-03-04 | 6.830 | 6.880 | 6.630 | 6.720 | 6.720 | 3,298,800 |
| 2024-03-01 | 6.840 | 6.890 | 6.750 | 6.840 | 6.840 | 3,462,100 |
| 2024-02-29 | 6.610 | 6.830 | 6.550 | 6.820 | 6.820 | 5,831,285 |
| 2024-02-28 | 7.250 | 7.430 | 6.670 | 6.710 | 6.710 | 7,301,850 |
| 2024-02-27 | 6.900 | 7.060 | 6.870 | 7.050 | 7.050 | 4,515,219 |
| 2024-02-26 | 6.840 | 7.080 | 6.780 | 6.940 | 6.940 | 4,057,400 |
| 2024-02-23 | 6.760 | 6.850 | 6.660 | 6.840 | 6.840 | 4,378,977 |
| 2024-02-22 | 6.660 | 6.800 | 6.640 | 6.760 | 6.760 | 2,249,700 |
| 2024-02-21 | 6.510 | 6.870 | 6.490 | 6.710 | 6.710 | 4,500,289 |
| 2024-02-20 | 6.600 | 6.640 | 6.490 | 6.580 | 6.580 | 3,395,089 |
| 2024-02-19 | 6.480 | 6.750 | 6.480 | 6.590 | 6.590 | 4,118,863 |
| 2024-02-08 | 6.000 | 6.510 | 6.000 | 6.410 | 6.410 | 5,915,119 |
| 2024-02-07 | 6.030 | 6.230 | 5.860 | 6.010 | 6.010 | 4,888,700 |
| 2024-02-06 | 5.710 | 6.250 | 5.430 | 6.060 | 6.060 | 7,034,807 |
| 2024-02-05 | 6.400 | 6.410 | 5.810 | 5.820 | 5.820 | 8,791,632 |
| 2024-02-02 | 6.770 | 6.900 | 6.240 | 6.450 | 6.450 | 5,072,600 |
| 2024-02-01 | 6.920 | 6.930 | 6.630 | 6.740 | 6.740 | 4,226,600 |
| 2024-01-31 | 7.210 | 7.260 | 6.900 | 6.950 | 6.950 | 4,345,996 |
| 2024-01-30 | 7.410 | 7.460 | 7.270 | 7.300 | 7.300 | 2,249,900 |
| 2024-01-29 | 7.770 | 7.840 | 7.470 | 7.500 | 7.500 | 3,017,400 |
| 2024-01-26 | 7.660 | 7.870 | 7.650 | 7.770 | 7.770 | 3,830,000 |
| 2024-01-25 | 7.420 | 7.670 | 7.380 | 7.650 | 7.650 | 3,086,696 |
| 2024-01-24 | 7.330 | 7.430 | 7.120 | 7.410 | 7.410 | 3,468,232 |
| 2024-01-23 | 7.280 | 7.330 | 7.100 | 7.300 | 7.300 | 3,174,285 |
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.