Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.000	9.120	8.900	8.990	8.799	3,738,200
2022-05-05	9.480	9.660	9.200	9.230	9.034	9,653,300
2022-04-29	8.990	9.620	8.900	9.510	9.308	5,546,900
2022-04-28	9.250	9.250	8.750	8.820	8.633	3,327,200
2022-04-27	8.990	9.290	8.670	9.250	9.053	4,940,500
2022-04-26	9.460	9.750	9.000	9.080	8.887	3,299,997
2022-04-25	10.220	10.230	9.250	9.460	9.259	4,376,000
2022-04-22	10.670	10.700	10.200	10.220	10.003	4,688,551
2022-04-21	11.130	11.280	10.670	10.730	10.502	5,249,700
2022-04-20	10.910	11.440	10.860	11.160	10.923	6,019,400
2022-04-19	10.690	11.230	10.600	11.000	10.766	4,791,100
2022-04-18	10.650	10.660	10.470	10.600	10.375	2,440,800
2022-04-15	10.810	10.810	10.380	10.450	10.228	3,230,963
2022-04-14	10.600	10.870	10.440	10.830	10.600	3,793,978
2022-04-13	10.750	10.990	10.450	10.450	10.228	3,166,700
2022-04-12	10.430	10.650	10.210	10.600	10.375	1,944,615
2022-04-11	10.710	10.790	10.300	10.380	10.159	2,380,784
2022-04-08	10.940	10.990	10.670	10.730	10.502	2,729,867
2022-04-07	11.340	11.340	10.900	10.940	10.707	2,824,224
2022-04-06	11.150	11.350	11.050	11.310	11.070	2,214,787
2022-04-01	11.100	11.210	10.960	11.180	10.942	3,202,730
2022-03-31	11.050	11.250	10.980	11.150	10.913	2,261,588
2022-03-30	10.900	11.100	10.780	11.050	10.815	2,062,349
2022-03-29	10.880	11.010	10.820	10.870	10.639	1,593,917
2022-03-28	10.810	11.050	10.630	10.880	10.649	2,174,688
2022-03-25	10.920	11.150	10.870	10.890	10.659	2,302,453
2022-03-24	11.010	11.060	10.880	10.900	10.668	2,333,900
2022-03-23	11.080	11.260	11.020	11.130	10.893	3,624,829
2022-03-22	11.020	11.880	11.020	11.270	11.030	8,550,300
2022-03-21	10.870	10.940	10.750	10.930	10.698	2,243,891
2022-03-18	10.740	10.950	10.740	10.850	10.619	2,650,758
2022-03-17	10.530	11.200	10.510	10.830	10.600	6,042,800
2022-03-16	10.400	10.560	9.980	10.470	10.247	4,865,900
2022-03-15	10.910	10.910	10.230	10.280	10.061	3,661,692
2022-03-14	11.200	11.320	10.910	10.910	10.678	3,627,200
2022-03-11	11.060	11.340	10.910	11.300	11.060	2,534,300
2022-03-10	11.200	11.350	11.120	11.170	10.933	2,675,101
2022-03-09	11.230	11.300	10.520	10.960	10.727	4,159,201
2022-03-08	11.610	11.810	11.120	11.140	10.903	4,179,800
2022-03-07	11.890	11.900	11.610	11.620	11.373	2,745,200
2022-03-04	11.980	12.050	11.860	11.880	11.627	2,278,600
2022-03-03	12.250	12.290	12.020	12.020	11.764	2,627,800
2022-03-02	12.200	12.290	12.120	12.200	11.941	2,477,000
2022-03-01	12.090	12.240	12.050	12.220	11.960	2,755,400
2022-02-28	12.000	12.120	11.860	12.060	11.804	3,685,805
2022-02-25	12.200	12.370	12.130	12.140	11.882	2,355,814
2022-02-24	12.450	12.580	12.010	12.080	11.823	4,538,700
2022-02-23	12.390	12.530	12.200	12.460	12.195	3,306,433
2022-02-22	12.610	12.650	12.300	12.360	12.097	3,057,700
2022-02-21	12.450	12.720	12.350	12.700	12.430	2,731,400
2022-02-18	12.350	12.470	12.090	12.450	12.185	2,057,357
2022-02-17	12.510	12.640	12.310	12.380	12.117	3,046,757
2022-02-16	12.420	12.620	12.400	12.570	12.303	2,094,769
2022-02-15	12.540	12.540	12.270	12.420	12.156	2,365,440
2022-02-14	12.450	12.650	12.310	12.480	12.215	2,145,400
2022-02-11	12.900	12.900	12.400	12.490	12.224	4,070,909
2022-02-10	12.920	12.970	12.740	12.950	12.675	2,374,062
2022-02-09	12.580	13.030	12.430	12.920	12.645	4,447,626
2022-02-08	12.660	12.750	12.280	12.550	12.283	4,210,357
2022-02-07	12.810	12.890	12.500	12.660	12.391	3,704,723

← NewerPage 19 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.