Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.220	10.400	10.100	10.370	10.302	2,812,800
2022-07-29	10.180	10.420	10.180	10.220	10.153	4,591,649
2022-07-28	10.350	10.370	10.210	10.230	10.163	2,935,941
2022-07-27	10.280	10.350	10.220	10.260	10.193	1,778,566
2022-07-26	10.240	10.330	10.120	10.310	10.243	2,276,021
2022-07-25	10.250	10.280	10.120	10.140	10.074	1,863,600
2022-07-22	10.180	10.300	10.070	10.210	10.143	2,080,500
2022-07-21	10.280	10.420	10.200	10.210	10.143	2,325,399
2022-07-20	10.250	10.390	10.180	10.330	10.263	2,821,300
2022-07-19	10.080	10.260	10.020	10.260	10.193	2,879,351
2022-07-18	9.830	10.050	9.830	10.040	9.974	2,491,287
2022-07-15	9.960	10.030	9.830	9.830	9.766	3,445,902
2022-07-14	10.000	10.110	9.940	9.970	9.905	2,449,900
2022-07-13	10.000	10.060	9.870	10.010	9.945	2,194,934
2022-07-12	10.090	10.090	9.900	9.930	9.865	3,403,000
2022-07-11	10.220	10.220	9.960	10.080	10.014	3,524,202
2022-07-08	10.230	10.340	10.210	10.240	10.173	2,971,500
2022-07-07	10.280	10.350	10.170	10.200	10.133	3,339,600
2022-07-06	10.540	10.560	10.200	10.280	10.213	4,064,487
2022-07-05	10.760	10.790	10.430	10.540	10.471	6,110,400
2022-07-04	10.800	10.950	10.640	10.730	10.660	6,600,900
2022-07-01	10.590	11.060	10.590	10.940	10.869	9,795,287
2022-06-30	10.340	10.690	10.330	10.580	10.511	5,708,938
2022-06-29	10.510	10.550	10.290	10.290	10.223	4,014,534
2022-06-28	10.370	10.610	10.280	10.540	10.471	5,231,250
2022-06-27	10.270	10.580	10.270	10.320	10.253	6,160,285
2022-06-24	10.030	10.220	9.990	10.170	10.104	4,575,817
2022-06-23	10.000	10.070	9.870	10.030	9.964	4,965,141
2022-06-22	10.530	10.640	9.990	10.000	9.935	7,383,034
2022-06-21	10.280	10.420	9.990	10.150	10.084	4,041,700
2022-06-20	10.070	10.310	10.010	10.260	10.193	5,088,899
2022-06-17	10.020	10.140	9.930	9.990	9.925	4,440,300
2022-06-16	10.000	10.230	9.920	9.990	9.925	5,375,300
2022-06-15	10.120	10.260	10.100	10.120	9.905	3,949,800
2022-06-14	10.100	10.160	9.850	10.130	9.915	3,810,836
2022-06-13	9.990	10.280	9.920	10.170	9.954	4,741,200
2022-06-10	9.830	10.050	9.800	9.990	9.778	3,038,500
2022-06-09	10.080	10.150	9.840	9.910	9.699	3,756,802
2022-06-08	10.180	10.230	9.850	10.120	9.905	4,793,122
2022-06-07	10.180	10.420	10.050	10.230	10.013	3,547,885
2022-06-06	10.080	10.320	10.000	10.270	10.052	4,845,800
2022-06-02	9.810	10.080	9.700	10.060	9.846	5,166,985
2022-06-01	9.850	9.980	9.790	9.820	9.611	4,599,400
2022-05-31	9.650	9.960	9.570	9.940	9.729	5,642,042
2022-05-30	9.580	9.690	9.500	9.630	9.425	3,408,200
2022-05-27	9.450	9.610	9.370	9.520	9.318	3,785,900
2022-05-26	9.450	9.540	9.280	9.430	9.230	3,760,085
2022-05-25	9.290	9.510	9.260	9.480	9.278	4,782,911
2022-05-24	9.820	9.830	9.260	9.300	9.102	5,116,685
2022-05-23	9.790	9.880	9.710	9.800	9.592	4,393,285
2022-05-20	9.440	10.030	9.400	9.880	9.670	9,176,634
2022-05-19	9.240	9.420	9.210	9.400	9.200	2,517,600
2022-05-18	9.310	9.460	9.310	9.380	9.181	2,786,600
2022-05-17	9.280	9.350	9.200	9.350	9.151	2,720,176
2022-05-16	9.380	9.500	9.260	9.330	9.132	3,182,791
2022-05-13	9.280	9.400	9.180	9.300	9.102	3,610,434
2022-05-12	9.220	9.370	9.120	9.260	9.063	4,468,785
2022-05-11	9.150	9.640	9.150	9.300	9.102	7,248,524
2022-05-10	8.980	9.200	8.930	9.120	8.926	3,534,437
2022-05-09	8.970	9.160	8.900	9.070	8.877	4,810,194

← NewerPage 18 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.