Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.670	11.720	10.560	10.600	10.600	8,297,000
2026-07-16	12.600	12.600	11.520	11.630	11.630	8,094,400
2026-07-15	12.570	12.790	12.390	12.550	12.550	7,983,400
2026-07-14	12.460	12.600	12.000	12.320	12.320	10,268,070
2026-07-13	13.910	14.000	12.630	12.630	12.630	17,294,470
2026-07-10	13.320	14.110	13.130	14.030	14.030	13,761,500
2026-07-09	13.160	13.380	12.610	13.190	13.190	12,057,900
2026-07-08	12.850	13.980	12.710	13.250	13.250	21,334,900
2026-07-07	14.540	14.690	13.220	13.220	13.220	20,552,081
2026-07-06	13.870	14.690	13.520	14.690	14.690	9,771,300
2026-07-03	13.780	13.950	13.310	13.350	13.350	8,063,300
2026-07-02	14.100	14.440	13.700	13.800	13.800	9,162,984
2026-07-01	13.980	14.770	13.810	14.020	14.020	9,661,700
2026-06-30	13.820	14.170	13.230	14.100	14.000	10,883,600
2026-06-29	14.160	14.570	13.700	13.800	13.702	13,007,900
2026-06-26	14.900	14.900	14.380	14.420	14.318	10,265,400
2026-06-25	14.640	15.150	14.500	15.010	14.904	15,001,121
2026-06-24	14.450	14.860	13.990	14.700	14.700	15,254,912
2026-06-23	15.070	15.150	14.370	14.470	14.470	14,763,755
2026-06-22	13.890	15.000	13.890	14.870	14.870	24,043,459
2026-06-18	13.770	14.580	13.600	13.960	13.960	33,945,700
2026-06-17	12.880	13.890	12.430	13.890	13.890	30,385,150
2026-06-16	11.870	12.680	11.690	12.630	12.630	23,752,530
2026-06-15	13.100	13.100	11.740	11.740	11.740	30,618,736
2026-06-12	11.980	13.040	11.880	13.040	13.040	23,846,830
2026-06-11	11.640	12.090	11.580	11.850	11.850	14,519,100
2026-06-10	11.650	12.140	11.520	11.970	11.970	19,020,100
2026-06-09	10.690	11.640	10.690	11.640	11.640	19,301,200
2026-06-08	10.500	10.750	10.340	10.580	10.580	12,000,900
2026-06-05	9.700	10.670	9.700	10.670	10.670	11,450,000
2026-06-04	9.790	9.850	9.550	9.700	9.700	4,019,100
2026-06-03	9.910	10.000	9.700	9.780	9.780	4,178,400
2026-06-02	10.200	10.310	9.860	9.920	9.920	3,411,525
2026-06-01	9.710	10.310	9.700	10.200	10.200	5,446,800
2026-05-29	9.870	9.980	9.720	9.770	9.770	4,605,400
2026-05-28	9.960	10.080	9.820	9.950	9.950	4,563,600
2026-05-27	10.410	10.470	9.900	9.950	9.950	7,927,000
2026-05-26	10.740	10.740	10.350	10.470	10.470	5,724,800
2026-05-25	10.170	10.690	10.140	10.620	10.620	9,102,300
2026-05-22	10.250	10.300	10.010	10.120	10.120	7,722,270
2026-05-21	10.760	10.840	10.110	10.120	10.120	8,392,000
2026-05-20	10.830	10.840	10.480	10.610	10.610	6,777,070
2026-05-19	10.560	10.730	10.440	10.720	10.720	6,270,570
2026-05-18	10.880	10.880	10.280	10.480	10.480	10,918,400
2026-05-15	10.800	11.140	10.690	10.880	10.880	8,730,395
2026-05-14	11.600	11.770	10.790	10.800	10.800	15,145,400
2026-05-13	11.910	11.940	11.220	11.480	11.480	17,933,000
2026-05-12	12.200	12.690	11.820	11.970	11.970	16,606,513
2026-05-11	12.040	12.200	11.640	11.930	11.930	17,398,331
2026-05-08	11.310	11.740	11.240	11.620	11.620	7,769,200
2026-05-07	10.950	11.330	10.900	11.270	11.270	6,518,700
2026-05-06	10.930	11.200	10.880	10.950	10.950	5,122,100
2026-04-30	10.780	10.980	10.780	10.870	10.870	3,247,486
2026-04-29	10.660	10.940	10.610	10.870	10.870	3,071,800
2026-04-28	10.970	10.990	10.600	10.650	10.650	4,963,800
2026-04-27	10.800	11.040	10.470	10.960	10.960	5,412,600
2026-04-24	10.880	10.990	10.260	10.650	10.650	8,809,400
2026-04-23	11.050	11.290	11.020	11.020	11.020	6,817,800
2026-04-22	11.460	11.580	11.090	11.120	11.120	7,598,010
2026-04-21	11.470	11.580	11.290	11.530	11.530	4,144,700

← NewerPage 2 of 5 · 242 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.