Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.600	12.880	11.880	12.740	12.469	7,599,149
2022-01-27	12.630	13.170	12.510	12.520	12.254	6,434,659
2022-01-26	13.200	13.500	12.500	12.610	12.342	12,477,891
2022-01-25	14.800	14.970	13.660	13.660	13.370	18,234,799
2022-01-24	13.880	15.400	13.730	15.180	14.857	23,965,257
2022-01-21	14.300	14.670	14.000	14.000	13.702	5,443,900
2022-01-20	14.800	14.830	14.300	14.340	14.035	7,778,703
2022-01-19	14.050	14.870	13.930	14.810	14.495	13,430,343
2022-01-18	13.930	14.180	13.620	14.150	13.849	5,080,569
2022-01-17	13.820	14.050	13.810	14.000	13.702	3,101,877
2022-01-14	14.300	14.480	13.890	13.920	13.624	4,425,300
2022-01-13	14.330	14.470	14.220	14.270	13.967	4,251,610
2022-01-12	13.930	14.360	13.930	14.340	14.035	5,721,846
2022-01-11	13.980	14.220	13.910	13.930	13.634	3,132,474
2022-01-10	13.880	14.020	13.530	13.980	13.683	3,412,300
2022-01-07	14.200	14.370	13.850	13.860	13.565	5,127,000
2022-01-06	14.210	14.420	14.060	14.300	13.996	3,569,671
2022-01-05	14.500	14.600	14.030	14.160	13.859	5,689,443
2022-01-04	14.290	14.570	13.950	14.570	14.260	6,671,574
2021-12-31	14.400	14.550	14.170	14.220	13.918	3,927,278
2021-12-30	14.270	14.760	14.000	14.400	14.094	6,028,336
2021-12-29	14.090	14.270	13.930	14.170	13.869	6,312,716
2021-12-28	13.810	14.270	13.810	14.030	13.732	6,187,672
2021-12-27	14.800	14.800	13.780	13.970	13.673	9,305,637
2021-12-24	14.620	15.050	14.600	14.800	14.485	5,491,201
2021-12-23	14.940	14.980	14.720	14.760	14.446	6,175,072
2021-12-22	14.690	15.100	14.500	14.990	14.671	7,284,199
2021-12-21	15.100	15.180	14.640	14.760	14.446	10,683,969
2021-12-20	15.460	15.630	15.050	15.180	14.857	10,438,000
2021-12-17	15.710	16.010	15.350	15.840	15.503	11,969,039
2021-12-16	15.780	16.080	15.390	15.670	15.337	12,936,128
2021-12-15	16.500	16.500	15.550	15.560	15.229	29,388,558
2021-12-14	15.180	16.500	15.150	16.500	16.149	30,298,368
2021-12-13	15.330	15.370	14.900	15.000	14.681	6,887,639
2021-12-10	15.500	15.500	14.990	15.140	14.818	8,784,571
2021-12-09	15.560	15.760	15.230	15.500	15.171	12,191,038
2021-12-08	15.080	15.720	14.800	15.630	15.298	16,047,395
2021-12-07	14.720	15.150	14.600	14.960	14.642	10,588,074
2021-12-06	15.160	15.180	14.680	14.720	14.407	9,988,900
2021-12-03	15.650	15.740	15.140	15.350	15.024	13,077,690
2021-12-02	16.460	16.680	15.450	15.620	15.288	24,430,935
2021-12-01	14.690	16.260	14.690	16.260	15.914	21,390,517
2021-11-30	14.810	14.980	14.630	14.780	14.466	9,527,684
2021-11-29	14.650	15.550	14.650	15.030	14.710	16,150,032
2021-11-26	14.730	15.080	14.650	14.750	14.436	8,521,052
2021-11-25	15.220	15.490	14.800	14.880	14.564	14,549,134
2021-11-24	15.680	15.780	14.950	15.210	14.887	21,684,756
2021-11-23	13.990	15.400	13.960	15.400	15.073	21,389,119
2021-11-22	13.800	14.040	13.720	14.000	13.702	4,778,180
2021-11-19	13.990	14.100	13.690	13.800	13.507	6,210,755
2021-11-18	14.260	14.280	13.950	13.970	13.673	5,267,334
2021-11-17	14.200	14.460	13.950	14.280	13.976	7,549,900
2021-11-16	14.480	14.830	14.000	14.200	13.898	10,776,727
2021-11-15	13.870	14.920	13.700	14.780	14.466	24,598,102
2021-11-12	12.910	14.270	12.910	14.030	13.732	26,519,939
2021-11-11	12.890	13.460	12.880	12.970	12.694	8,416,300
2021-11-10	12.910	13.040	12.640	12.960	12.685	4,699,399
2021-11-09	12.980	13.070	12.910	12.980	12.704	4,452,000
2021-11-08	12.920	13.280	12.820	12.980	12.704	4,405,300
2021-11-05	13.300	13.450	12.960	13.000	12.724	5,656,600

← NewerPage 20 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.