Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.490	9.490	9.330	9.350	9.350	2,691,900
2023-07-26	9.380	9.490	9.370	9.490	9.490	2,262,300
2023-07-25	9.340	9.410	9.330	9.380	9.380	1,744,100
2023-07-24	9.320	9.380	9.260	9.360	9.360	1,946,000
2023-07-21	9.200	9.380	9.200	9.320	9.320	2,663,700
2023-07-20	9.300	9.390	9.220	9.240	9.240	2,376,823
2023-07-19	9.290	9.440	9.220	9.340	9.340	3,710,923
2023-07-18	9.260	9.300	9.180	9.250	9.250	1,410,445
2023-07-17	9.250	9.270	9.130	9.250	9.250	1,836,200
2023-07-14	9.240	9.260	9.160	9.220	9.220	2,151,100
2023-07-13	9.100	9.260	9.100	9.200	9.200	2,011,600
2023-07-12	9.180	9.230	9.110	9.130	9.130	1,365,100
2023-07-11	9.160	9.200	9.120	9.180	9.180	1,677,700
2023-07-10	9.170	9.190	9.080	9.110	9.110	973,200
2023-07-07	9.160	9.170	9.060	9.120	9.120	988,600
2023-07-06	9.160	9.210	9.140	9.180	9.120	1,421,300
2023-07-05	9.260	9.270	9.160	9.160	9.100	1,834,000
2023-07-04	9.280	9.330	9.230	9.260	9.200	1,070,600
2023-07-03	9.160	9.290	9.160	9.260	9.200	2,051,300
2023-06-30	9.130	9.180	9.110	9.160	9.100	1,629,800
2023-06-29	9.060	9.140	9.000	9.110	9.051	1,512,600
2023-06-28	8.990	9.080	8.860	9.060	9.001	1,612,000
2023-06-27	8.780	8.990	8.710	8.980	8.921	1,618,000
2023-06-26	8.920	8.950	8.700	8.780	8.723	2,877,300
2023-06-21	9.070	9.120	8.940	8.940	8.882	1,532,400
2023-06-20	9.190	9.190	9.060	9.070	9.011	1,630,500
2023-06-19	9.250	9.270	9.140	9.170	9.110	1,151,000
2023-06-16	9.280	9.300	9.230	9.230	9.170	1,315,700
2023-06-15	9.280	9.280	9.150	9.240	9.180	1,866,500
2023-06-14	9.150	9.380	9.130	9.310	9.249	1,909,500
2023-06-13	9.200	9.220	9.140	9.190	9.130	1,045,800
2023-06-12	9.160	9.230	8.990	9.180	9.120	2,130,400
2023-06-09	9.240	9.240	9.060	9.110	9.051	2,010,100
2023-06-08	9.230	9.290	9.140	9.190	9.130	2,015,000
2023-06-07	9.150	9.190	9.090	9.160	9.100	999,800
2023-06-06	9.340	9.340	9.090	9.100	9.041	2,088,090
2023-06-05	9.330	9.360	9.240	9.340	9.279	1,171,523
2023-06-02	9.240	9.340	9.190	9.300	9.239	1,780,023
2023-06-01	9.190	9.290	9.140	9.190	9.130	2,421,223
2023-05-31	9.340	9.340	9.180	9.190	9.130	1,247,000
2023-05-30	9.330	9.400	9.210	9.320	9.259	1,425,289
2023-05-29	9.430	9.510	9.330	9.340	9.279	1,108,500
2023-05-26	9.400	9.430	9.310	9.410	9.349	1,232,900
2023-05-25	9.420	9.470	9.270	9.400	9.339	1,371,900
2023-05-24	9.440	9.490	9.380	9.420	9.358	958,700
2023-05-23	9.570	9.570	9.440	9.450	9.388	949,289
2023-05-22	9.500	9.550	9.440	9.540	9.478	1,140,389
2023-05-19	9.520	9.550	9.400	9.500	9.438	1,406,089
2023-05-18	9.560	9.590	9.430	9.490	9.428	1,017,200
2023-05-17	9.480	9.570	9.410	9.560	9.498	1,381,389
2023-05-16	9.500	9.530	9.420	9.470	9.408	1,215,089
2023-05-15	9.400	9.490	9.320	9.490	9.428	1,125,800
2023-05-12	9.470	9.500	9.390	9.400	9.339	1,005,738
2023-05-11	9.450	9.500	9.390	9.480	9.418	1,613,497
2023-05-10	9.290	9.440	9.230	9.420	9.358	1,249,027
2023-05-09	9.270	9.430	9.210	9.320	9.259	1,527,830
2023-05-08	9.280	9.350	9.260	9.330	9.269	1,376,000
2023-05-05	9.340	9.390	9.190	9.280	9.219	1,510,800
2023-05-04	9.290	9.460	9.270	9.340	9.279	1,877,900
2023-04-28	9.160	9.350	9.110	9.330	9.269	1,501,027

← NewerPage 14 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.