Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.000	9.240	8.960	9.180	9.120	1,701,640
2023-04-26	8.960	9.080	8.900	9.070	9.011	1,086,500
2023-04-25	9.100	9.130	8.860	8.960	8.901	1,671,100
2023-04-24	9.090	9.170	8.960	9.100	9.041	1,724,027
2023-04-21	9.260	9.330	9.060	9.120	9.060	2,133,712
2023-04-20	9.440	9.450	9.240	9.280	9.219	2,453,600
2023-04-19	9.530	9.530	9.420	9.430	9.368	1,251,400
2023-04-18	9.590	9.590	9.470	9.500	9.438	1,633,311
2023-04-17	9.540	9.600	9.470	9.560	9.498	1,617,200
2023-04-14	9.550	9.550	9.480	9.510	9.448	1,056,960
2023-04-13	9.460	9.530	9.420	9.520	9.458	1,268,400
2023-04-12	9.460	9.490	9.430	9.490	9.428	1,296,600
2023-04-11	9.550	9.550	9.380	9.450	9.388	2,139,800
2023-04-10	9.600	9.650	9.510	9.540	9.478	1,651,900
2023-04-07	9.580	9.660	9.510	9.660	9.597	1,567,200
2023-04-06	9.600	9.670	9.490	9.530	9.468	2,306,300
2023-04-04	9.700	9.800	9.600	9.620	9.557	2,234,500
2023-04-03	9.680	9.800	9.610	9.760	9.696	2,942,307
2023-03-31	9.530	9.670	9.530	9.620	9.557	1,425,249
2023-03-30	9.690	9.690	9.520	9.570	9.508	1,553,000
2023-03-29	9.750	9.770	9.600	9.630	9.567	1,806,407
2023-03-28	9.870	9.870	9.730	9.740	9.676	1,406,800
2023-03-27	9.930	9.950	9.730	9.790	9.726	2,229,370
2023-03-24	9.920	10.020	9.840	9.950	9.885	2,241,770
2023-03-23	9.850	9.930	9.820	9.900	9.835	1,668,600
2023-03-22	9.800	9.930	9.800	9.880	9.815	1,819,660
2023-03-21	9.700	9.800	9.680	9.790	9.726	1,733,725
2023-03-20	9.740	9.780	9.630	9.690	9.627	1,720,500
2023-03-17	9.700	9.820	9.700	9.760	9.696	1,738,349
2023-03-16	9.740	9.790	9.650	9.670	9.607	1,625,600
2023-03-15	9.700	9.800	9.700	9.800	9.736	1,682,829
2023-03-14	9.820	9.820	9.640	9.680	9.617	2,103,400
2023-03-13	9.860	9.950	9.790	9.830	9.766	2,073,500
2023-03-10	9.970	10.000	9.860	9.910	9.845	1,819,038
2023-03-09	9.990	10.100	9.940	10.010	9.945	1,886,800
2023-03-08	9.940	10.000	9.890	9.940	9.875	2,109,300
2023-03-07	10.160	10.170	9.930	9.940	9.875	3,206,249
2023-03-06	10.120	10.180	10.080	10.160	10.094	2,124,000
2023-03-03	10.190	10.220	10.080	10.180	10.114	2,457,200
2023-03-02	10.250	10.270	10.160	10.170	10.104	1,804,500
2023-03-01	10.230	10.250	10.160	10.240	10.173	1,940,000
2023-02-28	10.190	10.250	10.100	10.230	10.163	2,470,300
2023-02-27	10.190	10.230	10.100	10.140	10.074	1,964,301
2023-02-24	10.300	10.330	10.150	10.180	10.114	3,268,507
2023-02-23	10.490	10.500	10.210	10.290	10.223	6,021,245
2023-02-22	10.450	10.570	10.410	10.500	10.431	2,370,800
2023-02-21	10.490	10.610	10.400	10.470	10.402	2,666,200
2023-02-20	10.460	10.460	10.300	10.430	10.362	2,548,900
2023-02-17	10.350	10.500	10.290	10.320	10.253	2,449,474
2023-02-16	10.600	10.640	10.220	10.300	10.233	3,926,900
2023-02-15	10.570	10.650	10.510	10.550	10.481	2,668,699
2023-02-14	10.570	10.650	10.480	10.570	10.501	2,794,500
2023-02-13	10.480	10.580	10.450	10.530	10.461	3,589,075
2023-02-10	10.450	10.550	10.400	10.450	10.382	3,013,999
2023-02-09	10.280	10.440	10.270	10.410	10.342	3,741,900
2023-02-08	10.370	10.440	10.280	10.300	10.233	2,596,104
2023-02-07	10.330	10.400	10.240	10.370	10.302	2,906,500
2023-02-06	10.230	10.360	10.150	10.280	10.213	3,311,400
2023-02-03	10.320	10.370	10.140	10.250	10.183	3,671,800
2023-02-02	10.200	10.490	10.160	10.350	10.282	4,967,064

← NewerPage 15 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.