Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.650	10.840	10.580	10.610	10.610	6,321,900
2026-01-14	10.910	11.120	10.620	10.760	10.760	10,583,800
2026-01-13	10.810	11.210	10.760	10.910	10.910	9,392,057
2026-01-12	10.450	11.360	10.420	10.860	10.860	13,042,700
2026-01-09	10.290	10.370	10.180	10.370	10.370	4,443,800
2026-01-08	10.290	10.330	10.210	10.250	10.250	3,445,200
2026-01-07	10.170	10.390	10.150	10.270	10.270	4,849,757
2026-01-06	10.160	10.210	10.090	10.150	10.150	3,307,300
2026-01-05	10.140	10.200	10.110	10.160	10.160	2,481,300
2025-12-31	10.100	10.170	10.000	10.140	10.140	2,904,900
2025-12-30	10.280	10.290	10.100	10.120	10.120	2,652,500
2025-12-29	10.160	10.370	10.050	10.270	10.270	3,867,400
2025-12-26	10.420	10.420	10.160	10.170	10.170	3,951,000
2025-12-25	10.390	10.410	10.200	10.310	10.310	2,915,500
2025-12-24	10.240	10.420	10.120	10.340	10.340	3,141,700
2025-12-23	10.550	10.650	10.240	10.240	10.240	4,639,000
2025-12-22	10.240	10.780	10.200	10.430	10.430	7,863,000
2025-12-19	10.100	10.190	10.050	10.100	10.100	2,695,800
2025-12-18	9.970	10.160	9.890	10.100	10.100	4,753,200
2025-12-17	9.840	9.950	9.660	9.950	9.950	4,037,000
2025-12-16	9.850	9.860	9.700	9.830	9.830	2,697,100
2025-12-15	9.800	9.830	9.700	9.820	9.820	2,361,100
2025-12-12	9.700	9.870	9.700	9.780	9.780	3,312,300
2025-12-11	9.950	9.970	9.750	9.750	9.750	3,106,400
2025-12-10	9.960	10.050	9.890	9.930	9.930	2,583,200
2025-12-09	10.000	10.050	9.950	9.970	9.970	2,295,876
2025-12-08	10.120	10.130	9.980	10.020	10.020	3,430,900
2025-12-05	9.950	10.200	9.880	10.070	10.070	3,677,200
2025-12-04	10.200	10.200	9.940	9.980	9.980	3,839,400
2025-12-03	10.330	10.330	10.110	10.180	10.180	4,135,400
2025-12-02	10.180	10.220	10.050	10.150	10.150	1,910,500
2025-12-01	10.330	10.330	10.110	10.130	10.130	2,752,200
2025-11-28	10.090	10.230	10.050	10.220	10.220	2,393,900
2025-11-27	9.950	10.170	9.940	10.090	10.090	3,215,700
2025-11-26	10.170	10.170	9.900	9.950	9.950	3,104,200
2025-11-25	10.130	10.200	10.070	10.090	10.090	2,753,200
2025-11-24	9.980	10.160	9.980	10.070	10.070	3,603,000
2025-11-21	10.360	10.430	9.960	9.970	9.970	6,911,201
2025-11-20	10.530	10.750	10.400	10.460	10.460	3,708,400
2025-11-19	10.700	10.790	10.500	10.560	10.560	4,431,205
2025-11-18	10.840	10.860	10.580	10.660	10.660	5,223,400
2025-11-17	11.020	11.100	10.770	10.840	10.840	4,611,800
2025-11-14	11.030	11.130	10.950	11.010	11.010	4,021,700
2025-11-13	11.080	11.100	10.900	11.050	11.050	4,175,700
2025-11-12	11.150	11.230	10.990	11.030	11.030	3,372,200
2025-11-11	11.310	11.310	11.130	11.200	11.200	4,043,700
2025-11-10	11.040	11.420	10.970	11.260	11.260	6,883,000
2025-11-07	11.090	11.160	11.030	11.040	11.040	3,622,000
2025-11-06	11.050	11.150	10.940	11.140	11.140	5,097,100
2025-11-05	10.910	11.160	10.900	11.050	11.050	5,460,400
2025-11-04	11.150	11.180	10.860	10.940	10.940	6,884,300
2025-11-03	11.520	11.550	11.010	11.180	11.180	8,736,500
2025-10-31	11.350	11.540	11.310	11.400	11.400	5,733,100
2025-10-30	11.410	11.690	11.330	11.380	11.380	8,210,500
2025-10-29	11.620	11.630	11.320	11.450	11.450	10,828,400
2025-10-28	11.710	12.100	11.600	11.630	11.630	12,291,368
2025-10-27	11.370	12.200	11.370	11.890	11.890	21,734,642
2025-10-24	11.570	11.630	11.320	11.390	11.390	15,301,054
2025-10-23	11.410	11.880	11.200	11.400	11.400	30,746,469
2025-10-22	10.440	11.530	10.420	11.350	11.350	31,838,820

← NewerPage 4 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.