Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.350	10.550	10.340	10.480	10.480	8,296,000
2025-10-20	10.070	10.330	10.000	10.310	10.310	7,953,099
2025-10-17	10.280	10.290	10.040	10.060	10.060	6,323,499
2025-10-16	10.450	10.500	10.150	10.190	10.190	7,306,700
2025-10-15	10.520	10.800	10.350	10.420	10.420	9,564,400
2025-10-14	10.380	10.550	10.270	10.380	10.380	9,685,737
2025-10-13	10.130	10.650	9.900	10.560	10.560	18,477,887
2025-10-10	9.930	10.200	9.900	10.120	10.120	8,171,174
2025-10-09	9.910	10.240	9.870	9.970	9.970	7,854,900
2025-09-30	10.150	10.150	9.870	9.910	9.910	7,937,500
2025-09-29	9.980	10.180	9.870	10.110	10.110	8,100,500
2025-09-26	9.940	10.200	9.860	9.980	9.980	10,632,319
2025-09-25	9.810	9.980	9.760	9.940	9.940	8,437,601
2025-09-24	9.800	9.940	9.790	9.830	9.830	7,011,400
2025-09-23	9.670	9.930	9.450	9.890	9.890	10,439,238
2025-09-22	9.620	9.840	9.580	9.670	9.670	7,286,500
2025-09-19	9.530	9.660	9.490	9.630	9.630	5,983,974
2025-09-18	9.620	9.840	9.500	9.530	9.530	8,781,695
2025-09-17	9.840	9.840	9.670	9.680	9.680	6,984,300
2025-09-16	9.750	9.810	9.670	9.800	9.800	6,470,569
2025-09-15	9.890	9.940	9.690	9.730	9.730	8,387,926
2025-09-12	9.900	10.170	9.860	9.940	9.940	12,243,926
2025-09-11	10.110	10.120	9.830	9.930	9.930	13,157,889
2025-09-10	9.720	10.110	9.600	10.100	10.100	20,106,906
2025-09-09	9.610	9.830	9.560	9.710	9.710	12,951,999
2025-09-08	9.570	9.690	9.540	9.640	9.640	12,192,200
2025-09-05	9.630	9.630	9.440	9.620	9.620	13,289,000
2025-09-04	9.480	9.710	9.400	9.630	9.630	18,266,200
2025-09-03	9.960	10.100	9.410	9.540	9.540	23,724,456
2025-09-02	10.160	10.410	9.930	10.020	10.020	31,894,191
2025-09-01	10.870	11.070	10.280	10.420	10.420	53,184,866
2025-08-29	10.100	10.870	9.900	10.870	10.870	40,273,454
2025-08-28	8.970	9.880	8.970	9.880	9.880	28,484,102
2025-08-27	9.200	9.200	8.970	8.980	8.980	6,125,600
2025-08-26	9.050	9.200	8.980	9.170	9.170	6,306,100
2025-08-25	9.060	9.120	8.990	9.040	9.040	4,832,388
2025-08-22	9.140	9.160	8.960	9.050	9.050	5,930,400
2025-08-21	9.200	9.200	9.090	9.130	9.130	3,694,400
2025-08-20	9.110	9.170	9.080	9.160	9.160	2,755,500
2025-08-19	9.050	9.170	9.040	9.120	9.120	3,591,600
2025-08-18	9.070	9.180	9.040	9.080	9.080	4,892,988
2025-08-15	9.000	9.100	9.000	9.020	9.020	4,197,600
2025-08-14	9.130	9.200	9.030	9.040	9.040	6,017,600
2025-08-13	9.240	9.330	9.110	9.150	9.150	5,786,800
2025-08-12	9.300	9.300	9.180	9.190	9.190	2,963,000
2025-08-11	9.260	9.320	9.200	9.270	9.270	3,909,300
2025-08-08	9.200	9.260	9.150	9.260	9.260	2,563,100
2025-08-07	9.280	9.290	9.200	9.220	9.220	2,489,500
2025-08-06	9.290	9.310	9.200	9.260	9.260	2,851,800
2025-08-05	9.250	9.330	9.200	9.290	9.290	3,939,900
2025-08-04	9.190	9.220	9.090	9.190	9.190	2,505,000
2025-08-01	9.070	9.230	9.070	9.210	9.210	3,591,300
2025-07-31	9.220	9.260	9.060	9.070	9.070	4,107,200
2025-07-30	9.190	9.270	9.130	9.230	9.230	3,946,900
2025-07-29	9.400	9.400	9.190	9.260	9.260	4,310,000
2025-07-28	9.340	9.390	9.280	9.360	9.360	3,297,200
2025-07-25	9.350	9.390	9.300	9.300	9.300	2,965,100
2025-07-24	9.320	9.380	9.260	9.350	9.350	4,890,900
2025-07-23	9.330	9.620	9.260	9.310	9.310	7,383,598
2025-07-22	9.370	9.370	9.280	9.310	9.310	4,349,600

← NewerPage 5 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.