Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.030	10.180	9.990	10.160	10.094	3,088,115
2023-01-31	9.960	10.030	9.880	10.010	9.945	2,739,574
2023-01-30	9.960	10.030	9.920	9.940	9.875	3,333,807
2023-01-20	9.750	9.870	9.750	9.850	9.786	1,863,793
2023-01-19	9.730	9.760	9.660	9.750	9.686	1,574,000
2023-01-18	9.770	9.780	9.680	9.690	9.627	2,119,800
2023-01-17	9.800	9.850	9.700	9.720	9.657	1,649,200
2023-01-16	9.590	9.860	9.550	9.800	9.736	4,357,800
2023-01-13	9.560	9.840	9.550	9.620	9.557	5,301,609
2023-01-12	9.650	9.680	9.530	9.570	9.508	2,074,592
2023-01-11	9.760	9.840	9.630	9.660	9.597	1,972,607
2023-01-10	9.900	9.900	9.740	9.750	9.686	2,352,649
2023-01-09	9.880	9.970	9.850	9.900	9.835	1,321,400
2023-01-06	10.010	10.150	9.850	9.880	9.815	2,722,500
2023-01-05	10.020	10.050	9.940	10.020	9.955	1,523,600
2023-01-04	9.960	10.080	9.940	10.010	9.945	2,489,900
2023-01-03	9.890	10.000	9.860	9.980	9.915	2,419,221
2022-12-30	9.880	9.920	9.600	9.900	9.835	1,544,400
2022-12-29	9.850	9.980	9.810	9.840	9.776	1,468,200
2022-12-28	10.000	10.000	9.810	9.900	9.835	2,434,427
2022-12-27	9.970	10.050	9.830	10.020	9.955	2,037,000
2022-12-26	9.870	10.010	9.800	9.930	9.865	1,910,400
2022-12-23	9.930	10.050	9.680	9.900	9.835	2,538,386
2022-12-22	10.010	10.290	9.890	9.980	9.915	3,293,800
2022-12-21	9.930	10.130	9.800	9.980	9.915	2,257,700
2022-12-20	9.920	10.050	9.750	9.940	9.875	3,816,200
2022-12-19	10.270	10.320	9.870	9.910	9.845	3,140,634
2022-12-16	10.420	10.460	10.250	10.270	10.203	2,643,900
2022-12-15	10.860	10.860	10.390	10.410	10.342	4,108,238
2022-12-14	10.500	10.800	10.460	10.710	10.640	4,920,668
2022-12-13	10.350	10.590	10.250	10.510	10.441	3,887,234
2022-12-12	10.410	10.440	10.300	10.350	10.282	2,016,100
2022-12-09	10.490	10.530	10.280	10.400	10.332	2,834,200
2022-12-08	10.510	10.580	10.400	10.460	10.392	2,334,000
2022-12-07	10.470	10.560	10.390	10.520	10.451	2,388,900
2022-12-06	10.460	10.660	10.400	10.500	10.431	3,062,600
2022-12-05	10.400	10.660	10.400	10.520	10.451	5,049,149
2022-12-02	10.250	10.380	10.190	10.370	10.302	2,559,114
2022-12-01	10.150	10.340	10.140	10.280	10.213	3,482,367
2022-11-30	10.170	10.180	10.000	10.040	9.974	1,670,951
2022-11-29	9.960	10.240	9.920	10.150	10.084	1,983,608
2022-11-28	9.920	9.970	9.830	9.950	9.885	1,688,115
2022-11-25	10.060	10.070	9.940	10.020	9.955	1,679,648
2022-11-24	10.140	10.180	10.040	10.090	10.024	1,459,315
2022-11-23	10.180	10.270	9.960	10.060	9.994	2,424,222
2022-11-22	10.300	10.420	10.160	10.190	10.123	2,309,700
2022-11-21	10.490	10.520	10.330	10.380	10.312	2,195,700
2022-11-18	10.580	10.650	10.500	10.520	10.451	2,806,698
2022-11-17	10.460	10.630	10.260	10.580	10.511	4,159,640
2022-11-16	10.310	10.550	10.260	10.340	10.272	2,426,576
2022-11-15	10.110	10.320	10.100	10.290	10.223	2,514,434
2022-11-14	10.230	10.270	10.100	10.140	10.074	1,961,027
2022-11-11	10.290	10.300	10.140	10.140	10.074	2,798,800
2022-11-10	10.100	10.190	10.000	10.110	10.044	2,285,300
2022-11-09	10.140	10.250	10.090	10.150	10.084	2,122,791
2022-11-08	10.130	10.190	10.060	10.170	10.104	2,154,900
2022-11-07	10.040	10.170	9.960	10.130	10.064	3,505,800
2022-11-04	10.060	10.140	9.950	10.030	9.964	3,787,300
2022-11-03	9.850	10.050	9.730	10.000	9.935	3,284,000
2022-11-02	9.870	10.010	9.820	9.950	9.885	4,032,000

← NewerPage 16 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.