Apple Flavor&Fragrance Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 13.300 | 13.450 | 12.960 | 13.000 | 12.724 | 5,656,600 |
| 2021-11-04 | 12.880 | 13.330 | 12.840 | 13.250 | 12.968 | 7,654,800 |
| 2021-11-03 | 12.750 | 12.930 | 12.620 | 12.810 | 12.538 | 4,606,300 |
| 2021-11-02 | 12.830 | 13.030 | 12.600 | 12.670 | 12.401 | 5,592,834 |
| 2021-11-01 | 12.400 | 13.170 | 12.400 | 12.790 | 12.518 | 8,372,800 |
| 2021-10-29 | 12.130 | 12.560 | 12.080 | 12.390 | 12.127 | 3,951,052 |
| 2021-10-28 | 12.300 | 12.520 | 12.130 | 12.190 | 11.931 | 4,542,300 |
| 2021-10-27 | 12.960 | 12.960 | 12.150 | 12.490 | 12.224 | 8,457,900 |
| 2021-10-26 | 12.900 | 13.090 | 12.770 | 13.010 | 12.733 | 4,660,730 |
| 2021-10-25 | 12.870 | 13.120 | 12.680 | 12.950 | 12.675 | 5,403,204 |
| 2021-10-22 | 13.140 | 13.270 | 12.890 | 13.000 | 12.724 | 6,624,750 |
| 2021-10-21 | 13.410 | 13.550 | 12.930 | 12.990 | 12.714 | 9,477,289 |
| 2021-10-20 | 13.730 | 13.740 | 13.400 | 13.470 | 13.184 | 6,764,185 |
| 2021-10-19 | 13.640 | 13.870 | 13.440 | 13.720 | 13.428 | 7,692,578 |
| 2021-10-18 | 14.910 | 15.100 | 13.530 | 13.760 | 13.467 | 18,906,880 |
| 2021-10-15 | 15.500 | 15.810 | 14.960 | 15.030 | 14.710 | 13,315,650 |
| 2021-10-14 | 15.680 | 16.070 | 15.350 | 15.510 | 15.180 | 14,680,303 |
← NewerPage 21 of 21 · 1,217 trading days
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.