Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.600	10.000	9.520	9.920	9.855	5,368,800
2022-10-31	9.580	9.720	9.450	9.620	9.557	2,679,400
2022-10-28	10.080	10.210	9.500	9.760	9.696	2,866,957
2022-10-27	10.140	10.400	10.030	10.150	10.084	2,271,500
2022-10-26	10.000	10.270	9.900	10.080	10.014	2,533,364
2022-10-25	9.880	9.950	9.710	9.860	9.796	1,165,500
2022-10-24	10.060	10.100	9.860	9.860	9.796	2,037,900
2022-10-21	10.020	10.170	9.890	10.060	9.994	2,218,800
2022-10-20	9.890	10.130	9.760	10.010	9.945	2,053,700
2022-10-19	10.090	10.100	9.890	9.920	9.855	2,375,607
2022-10-18	10.220	10.250	10.040	10.090	10.024	2,346,979
2022-10-17	10.060	10.180	10.040	10.150	10.084	1,702,857
2022-10-14	9.960	10.210	9.900	10.080	10.014	1,894,065
2022-10-13	9.720	10.050	9.640	9.870	9.806	2,152,917
2022-10-12	9.480	9.720	9.390	9.720	9.657	1,911,945
2022-10-11	9.750	9.820	9.490	9.560	9.498	2,409,785
2022-10-10	10.050	10.100	9.680	9.730	9.666	3,520,021
2022-09-30	10.250	10.300	9.990	10.050	9.984	2,971,234
2022-09-29	10.140	10.380	10.100	10.300	10.233	5,184,525
2022-09-28	10.420	10.480	9.980	10.020	9.955	2,977,600
2022-09-27	9.970	10.480	9.970	10.460	10.392	3,453,957
2022-09-26	10.000	10.300	9.890	9.990	9.925	3,059,547
2022-09-23	10.420	10.440	10.090	10.090	10.024	3,911,800
2022-09-22	10.770	10.890	10.390	10.420	10.352	6,220,902
2022-09-21	10.770	11.040	10.460	10.950	10.878	7,811,909
2022-09-20	11.600	11.780	10.910	10.990	10.918	10,538,886
2022-09-19	11.140	11.150	10.810	10.970	10.898	4,677,045
2022-09-16	11.150	11.610	11.120	11.140	11.067	5,478,229
2022-09-15	11.590	11.600	11.020	11.230	11.157	3,699,900
2022-09-14	11.480	11.670	11.310	11.510	11.435	3,048,400
2022-09-13	11.510	11.730	11.400	11.590	11.514	3,228,205
2022-09-09	11.550	11.620	11.320	11.510	11.435	2,933,469
2022-09-08	11.900	11.910	11.480	11.490	11.415	5,542,462
2022-09-07	11.800	12.000	11.550	11.910	11.832	7,681,382
2022-09-06	11.830	12.060	11.620	11.780	11.703	7,724,823
2022-09-05	12.140	12.190	11.450	11.790	11.713	14,598,988
2022-09-02	11.710	12.290	11.620	11.960	11.882	26,149,545
2022-09-01	10.890	11.420	10.890	11.170	11.097	6,098,582
2022-08-31	11.140	11.140	10.690	10.920	10.849	6,403,069
2022-08-30	11.540	11.540	11.010	11.140	11.067	8,043,876
2022-08-29	11.440	11.730	11.210	11.720	11.643	5,876,534
2022-08-26	11.170	11.680	11.160	11.550	11.475	6,031,928
2022-08-25	11.200	11.310	11.110	11.240	11.167	3,345,800
2022-08-24	11.610	11.720	11.250	11.310	11.236	5,131,939
2022-08-23	11.350	11.760	11.270	11.610	11.534	8,681,567
2022-08-22	10.970	11.500	10.970	11.440	11.365	9,076,138
2022-08-19	11.200	11.320	11.000	11.020	10.948	6,056,198
2022-08-18	11.290	11.300	11.030	11.150	11.077	4,060,300
2022-08-17	11.360	11.450	11.150	11.260	11.186	5,552,107
2022-08-16	11.480	11.500	11.260	11.390	11.316	5,025,367
2022-08-15	11.660	11.710	11.250	11.420	11.345	8,983,005
2022-08-12	11.880	12.180	11.650	11.680	11.604	9,026,392
2022-08-11	11.620	12.120	11.440	11.960	11.882	17,720,979
2022-08-10	11.850	12.270	11.290	11.590	11.514	28,909,176
2022-08-09	10.910	11.870	10.730	11.870	11.792	30,167,407
2022-08-08	10.500	10.980	10.380	10.790	10.720	8,501,983
2022-08-05	10.360	10.460	10.230	10.460	10.392	3,154,000
2022-08-04	10.160	10.300	10.110	10.300	10.233	2,644,500
2022-08-03	10.220	10.310	10.070	10.110	10.044	2,779,251
2022-08-02	10.360	10.360	9.950	10.170	10.104	5,706,070

← NewerPage 17 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.