Apple Flavor&Fragrance Grp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.690	7.750	7.250	7.300	7.300	3,680,332
2024-01-19	7.750	7.820	7.680	7.720	7.720	3,126,800
2024-01-18	7.920	7.930	7.580	7.770	7.770	5,262,200
2024-01-17	8.150	8.180	7.920	7.940	7.940	3,140,800
2024-01-16	8.200	8.250	8.080	8.180	8.180	1,810,800
2024-01-15	8.130	8.220	8.100	8.200	8.200	1,828,200
2024-01-12	8.170	8.300	8.150	8.170	8.170	2,105,100
2024-01-11	8.100	8.210	8.060	8.190	8.190	2,023,200
2024-01-10	8.160	8.200	8.060	8.100	8.100	2,101,025
2024-01-09	8.100	8.230	8.070	8.150	8.150	1,648,700
2024-01-08	8.240	8.250	8.050	8.070	8.070	2,091,100
2024-01-05	8.320	8.400	8.210	8.220	8.220	2,350,400
2024-01-04	8.370	8.420	8.290	8.350	8.350	3,539,485
2024-01-03	8.430	8.440	8.310	8.360	8.360	2,768,300
2024-01-02	8.370	8.420	8.340	8.360	8.360	3,991,300
2023-12-29	8.350	8.390	8.290	8.360	8.360	2,226,200
2023-12-28	8.190	8.410	8.140	8.340	8.340	2,408,300
2023-12-27	8.210	8.230	8.070	8.230	8.230	1,934,500
2023-12-26	8.240	8.280	8.170	8.210	8.210	2,059,300
2023-12-25	8.300	8.340	8.190	8.240	8.240	1,616,000
2023-12-22	8.410	8.440	8.260	8.290	8.290	1,965,800
2023-12-21	8.300	8.390	8.190	8.360	8.360	2,319,700
2023-12-20	8.370	8.420	8.290	8.300	8.300	1,435,000
2023-12-19	8.460	8.470	8.240	8.370	8.370	3,049,804
2023-12-18	8.510	8.570	8.440	8.470	8.470	2,403,800
2023-12-15	8.610	8.620	8.500	8.530	8.530	1,842,800
2023-12-14	8.550	8.670	8.510	8.580	8.580	2,654,604
2023-12-13	8.580	8.640	8.510	8.520	8.520	2,276,170
2023-12-12	8.490	8.610	8.440	8.590	8.590	2,569,400
2023-12-11	8.450	8.530	8.330	8.470	8.470	3,639,134
2023-12-08	8.650	8.680	8.450	8.460	8.460	4,157,600
2023-12-07	8.690	8.740	8.580	8.630	8.630	2,776,600
2023-12-06	8.690	8.820	8.640	8.720	8.720	4,436,174
2023-12-05	8.730	8.790	8.670	8.690	8.690	3,501,146
2023-12-04	8.740	8.790	8.660	8.740	8.740	3,697,217
2023-12-01	8.790	8.800	8.720	8.760	8.760	3,644,000
2023-11-30	9.080	9.080	8.750	8.800	8.800	8,066,600
2023-11-29	9.170	9.180	9.060	9.060	9.060	2,832,500
2023-11-28	9.100	9.180	9.070	9.160	9.160	3,231,733
2023-11-27	9.080	9.120	9.040	9.090	9.090	1,881,700
2023-11-24	9.110	9.150	9.060	9.100	9.100	2,092,300
2023-11-23	9.070	9.120	9.060	9.110	9.110	1,527,800
2023-11-22	9.120	9.150	9.070	9.080	9.080	2,351,500
2023-11-21	9.170	9.180	9.130	9.130	9.130	2,815,200
2023-11-20	9.120	9.170	9.100	9.150	9.150	1,981,500
2023-11-17	9.060	9.140	9.050	9.130	9.130	1,578,171
2023-11-16	9.130	9.140	9.060	9.080	9.080	1,484,200
2023-11-15	9.120	9.140	9.070	9.120	9.120	2,081,600
2023-11-14	9.150	9.150	9.050	9.080	9.080	2,551,200
2023-11-13	9.170	9.190	9.090	9.140	9.140	2,767,090
2023-11-10	9.110	9.170	9.080	9.150	9.150	1,977,290
2023-11-09	9.140	9.170	9.110	9.140	9.140	1,750,625
2023-11-08	9.120	9.180	9.110	9.150	9.150	2,406,800
2023-11-07	9.140	9.160	9.060	9.120	9.120	3,347,300
2023-11-06	9.180	9.200	9.090	9.110	9.110	2,507,200
2023-11-03	9.140	9.180	9.090	9.130	9.130	1,445,600
2023-11-02	9.130	9.200	9.070	9.090	9.090	1,617,700
2023-11-01	9.110	9.180	9.090	9.180	9.180	1,969,200
2023-10-31	9.090	9.140	9.020	9.130	9.130	2,627,600
2023-10-30	8.970	9.100	8.920	9.070	9.070	2,307,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.