Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.880	9.020	8.830	8.990	8.990	2,514,500
2023-10-26	8.840	8.880	8.750	8.870	8.870	1,717,000
2023-10-25	8.740	8.880	8.680	8.860	8.860	1,714,200
2023-10-24	8.570	8.800	8.520	8.770	8.770	1,801,300
2023-10-23	8.650	8.660	8.470	8.520	8.520	2,127,800
2023-10-20	8.680	8.740	8.630	8.670	8.670	1,517,100
2023-10-19	8.730	8.850	8.680	8.690	8.690	1,759,100
2023-10-18	8.900	8.930	8.770	8.800	8.800	2,058,346
2023-10-17	8.900	8.970	8.860	8.910	8.910	1,239,500
2023-10-16	8.960	8.970	8.860	8.900	8.900	2,177,800
2023-10-13	9.020	9.130	8.940	8.970	8.970	3,470,400
2023-10-12	9.040	9.080	8.970	9.020	9.020	2,116,800
2023-10-11	8.960	9.060	8.920	8.970	8.970	2,659,100
2023-10-10	8.950	9.030	8.900	8.950	8.950	1,501,200
2023-10-09	9.100	9.120	8.930	8.960	8.960	3,048,100
2023-09-28	9.090	9.150	9.050	9.130	9.130	1,535,800
2023-09-27	9.050	9.120	9.000	9.070	9.070	1,670,800
2023-09-26	9.060	9.120	8.980	9.030	9.030	3,373,900
2023-09-25	9.090	9.140	9.010	9.110	9.110	1,983,600
2023-09-22	8.900	9.120	8.880	9.100	9.100	3,119,100
2023-09-21	9.020	9.070	8.880	8.920	8.920	2,953,444
2023-09-20	9.130	9.200	9.020	9.090	9.090	3,796,100
2023-09-19	9.300	9.300	9.130	9.140	9.140	4,021,700
2023-09-18	9.200	9.380	9.130	9.270	9.270	7,485,800
2023-09-15	9.390	9.520	9.270	9.360	9.360	8,532,245
2023-09-14	9.200	9.480	9.070	9.420	9.420	10,348,700
2023-09-13	9.150	9.190	9.040	9.110	9.110	2,638,200
2023-09-12	9.140	9.160	9.060	9.160	9.160	1,656,900
2023-09-11	9.050	9.150	9.030	9.120	9.120	2,008,000
2023-09-08	9.100	9.150	9.030	9.070	9.070	1,631,600
2023-09-07	9.190	9.240	9.100	9.110	9.110	2,573,800
2023-09-06	9.150	9.200	9.090	9.170	9.170	2,037,000
2023-09-05	9.130	9.180	9.090	9.130	9.130	2,291,500
2023-09-04	9.000	9.170	9.000	9.160	9.160	4,125,700
2023-09-01	8.870	9.080	8.830	8.990	8.990	3,298,170
2023-08-31	8.950	8.960	8.840	8.870	8.870	2,864,570
2023-08-30	8.980	9.080	8.900	8.970	8.970	4,388,500
2023-08-29	8.910	9.060	8.850	9.040	9.040	4,573,400
2023-08-28	9.200	9.230	8.840	8.890	8.890	4,274,570
2023-08-25	8.820	9.020	8.820	8.840	8.840	2,611,800
2023-08-24	8.830	8.960	8.730	8.910	8.910	1,878,200
2023-08-23	8.920	8.990	8.840	8.840	8.840	1,689,100
2023-08-22	9.070	9.180	8.830	8.960	8.960	2,933,700
2023-08-21	9.090	9.190	9.020	9.030	9.030	2,554,632
2023-08-18	9.170	9.240	9.080	9.090	9.090	2,771,200
2023-08-17	8.910	9.230	8.910	9.180	9.180	4,574,500
2023-08-16	8.910	9.080	8.910	8.940	8.940	2,748,600
2023-08-15	8.930	9.020	8.810	8.990	8.990	4,743,300
2023-08-14	9.060	9.100	8.850	8.910	8.910	6,242,400
2023-08-11	9.380	9.380	9.100	9.120	9.120	3,036,200
2023-08-10	9.350	9.380	9.260	9.320	9.320	1,971,300
2023-08-09	9.330	9.410	9.280	9.290	9.290	2,234,300
2023-08-08	9.440	9.450	9.290	9.370	9.370	1,774,500
2023-08-07	9.460	9.460	9.330	9.390	9.390	2,059,600
2023-08-04	9.550	9.570	9.440	9.470	9.470	2,535,600
2023-08-03	9.480	9.540	9.410	9.530	9.530	2,529,900
2023-08-02	9.460	9.520	9.410	9.500	9.500	1,948,645
2023-08-01	9.490	9.580	9.420	9.500	9.500	2,545,100
2023-07-31	9.420	9.510	9.380	9.500	9.500	3,070,745
2023-07-28	9.400	9.450	9.310	9.430	9.430	2,293,000

← NewerPage 13 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.