Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.450	11.500	11.260	11.470	11.470	4,006,300
2026-04-17	11.380	11.590	11.220	11.450	11.450	6,001,730
2026-04-16	11.040	11.320	11.000	11.310	11.310	5,516,010
2026-04-15	11.270	11.360	11.000	11.050	11.050	3,253,900
2026-04-14	11.320	11.320	11.100	11.180	11.180	2,836,500
2026-04-13	11.210	11.350	11.080	11.150	11.150	3,570,761
2026-04-10	11.360	11.460	11.300	11.300	11.300	3,820,484
2026-04-09	11.310	11.510	11.240	11.390	11.390	5,443,450
2026-04-08	11.160	11.400	11.040	11.300	11.300	5,776,800
2026-04-07	10.990	11.150	10.860	10.970	10.970	6,333,224
2026-04-03	11.440	11.460	10.930	10.940	10.940	7,850,200
2026-04-02	11.300	11.880	11.250	11.480	11.480	11,293,824
2026-04-01	11.120	11.300	11.000	11.260	11.260	5,209,000
2026-03-31	11.130	11.250	11.000	11.050	11.050	6,881,070
2026-03-30	10.740	11.150	10.740	11.140	11.140	9,610,395
2026-03-27	10.300	10.850	10.300	10.820	10.820	5,511,800
2026-03-26	10.450	10.630	10.380	10.440	10.440	3,679,270
2026-03-25	9.940	10.450	9.940	10.450	10.450	5,505,352
2026-03-24	9.450	9.900	9.450	9.900	9.900	4,692,416
2026-03-23	10.200	10.290	9.330	9.400	9.400	10,844,616
2026-03-20	10.480	10.760	10.340	10.350	10.350	4,007,300
2026-03-19	10.650	10.690	10.380	10.440	10.440	4,019,800
2026-03-18	10.840	10.850	10.560	10.710	10.710	3,900,600
2026-03-17	10.760	11.060	10.760	10.800	10.800	4,857,970
2026-03-16	11.020	11.150	10.720	10.820	10.820	5,618,300
2026-03-13	11.300	11.500	10.960	10.990	10.990	11,060,200
2026-03-12	10.630	11.420	10.630	11.290	11.290	19,447,253
2026-03-11	10.530	10.610	10.450	10.610	10.610	2,931,400
2026-03-10	10.460	10.530	10.450	10.480	10.480	2,340,900
2026-03-09	10.450	10.570	10.340	10.430	10.430	3,333,000
2026-03-06	10.230	10.570	10.180	10.530	10.530	3,400,900
2026-03-05	10.200	10.350	10.190	10.230	10.230	3,093,599
2026-03-04	10.250	10.350	10.060	10.130	10.130	5,219,775
2026-03-03	10.800	10.820	10.280	10.300	10.300	5,665,975
2026-03-02	10.860	10.930	10.580	10.710	10.710	5,603,500
2026-02-27	10.920	11.020	10.830	11.000	11.000	4,243,300
2026-02-26	11.250	11.300	10.870	10.920	10.920	7,947,500
2026-02-25	11.050	11.700	11.040	11.230	11.230	12,910,832
2026-02-24	10.820	11.090	10.820	11.050	11.050	3,550,700
2026-02-13	10.830	10.980	10.770	10.780	10.780	3,239,700
2026-02-12	11.040	11.060	10.820	10.850	10.850	4,337,782
2026-02-11	11.030	11.170	10.970	11.050	11.050	4,885,800
2026-02-10	11.560	11.560	10.960	11.030	11.030	9,260,136
2026-02-09	11.570	11.750	11.340	11.560	11.560	9,564,800
2026-02-06	11.640	11.780	11.300	11.440	11.440	9,672,000
2026-02-05	11.150	11.950	11.150	11.600	11.600	14,244,966
2026-02-04	10.880	11.490	10.800	11.260	11.260	10,029,636
2026-02-03	10.750	10.900	10.700	10.900	10.900	3,519,300
2026-02-02	11.130	11.130	10.700	10.700	10.700	3,846,200
2026-01-30	10.810	11.030	10.780	11.000	11.000	3,580,400
2026-01-29	10.890	10.990	10.750	10.800	10.800	3,557,400
2026-01-28	11.000	11.140	10.910	10.930	10.930	3,293,700
2026-01-27	11.100	11.170	10.870	11.060	11.060	3,455,100
2026-01-26	11.130	11.320	11.040	11.150	11.150	4,754,100
2026-01-23	11.250	11.280	11.110	11.160	11.160	4,101,826
2026-01-22	10.980	11.310	10.910	11.200	11.200	6,350,700
2026-01-21	10.970	11.140	10.900	10.980	10.980	5,895,342
2026-01-20	10.740	10.960	10.650	10.950	10.950	6,357,926
2026-01-19	10.640	10.780	10.520	10.740	10.740	3,461,276
2026-01-16	10.700	10.710	10.570	10.640	10.640	3,382,600

← NewerPage 3 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.