Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.360	9.410	9.290	9.350	9.350	4,278,600
2025-07-18	9.440	9.490	9.280	9.320	9.320	4,083,300
2025-07-17	9.380	9.560	9.330	9.400	9.400	5,484,700
2025-07-16	9.270	9.430	9.210	9.380	9.380	4,791,000
2025-07-15	9.250	9.440	9.130	9.280	9.280	6,945,600
2025-07-14	9.090	9.330	9.070	9.240	9.240	4,526,900
2025-07-11	9.150	9.150	9.020	9.100	9.100	3,305,800
2025-07-10	9.010	9.180	9.010	9.150	9.150	3,484,100
2025-07-09	9.190	9.200	9.000	9.060	9.060	4,148,700
2025-07-08	9.330	9.360	9.230	9.270	9.270	4,560,800
2025-07-07	9.140	9.400	9.130	9.340	9.340	5,164,000
2025-07-04	9.220	9.260	9.110	9.150	9.150	3,979,600
2025-07-03	9.180	9.260	9.120	9.210	9.210	3,885,100
2025-07-02	9.250	9.250	9.120	9.180	9.180	3,485,000
2025-07-01	9.190	9.240	9.110	9.230	9.230	3,386,600
2025-06-30	9.150	9.280	9.080	9.180	9.180	4,312,000
2025-06-27	9.030	9.150	9.010	9.120	9.120	3,563,900
2025-06-26	9.040	9.150	9.010	9.040	9.040	4,299,900
2025-06-25	9.030	9.100	8.960	9.040	9.040	3,941,900
2025-06-24	8.880	9.050	8.850	9.030	9.030	3,622,600
2025-06-23	8.800	8.910	8.700	8.880	8.880	3,236,800
2025-06-20	8.870	8.950	8.820	8.850	8.850	3,009,800
2025-06-19	9.140	9.180	8.840	8.870	8.870	6,735,000
2025-06-18	9.100	9.180	9.020	9.140	9.140	5,273,995
2025-06-17	8.930	9.210	8.880	9.100	9.100	8,718,000
2025-06-16	8.910	9.020	8.830	8.930	8.930	3,355,200
2025-06-13	8.910	9.030	8.810	8.870	8.870	6,255,546
2025-06-12	8.900	9.080	8.880	9.040	9.040	5,550,046
2025-06-11	8.940	8.980	8.900	8.920	8.920	3,250,400
2025-06-10	8.930	9.010	8.800	8.950	8.950	4,829,897
2025-06-09	8.950	8.950	8.860	8.910	8.910	3,380,500
2025-06-06	8.890	8.970	8.850	8.900	8.900	4,243,500
2025-06-05	9.110	9.150	8.900	8.920	8.920	5,696,700
2025-06-04	8.910	9.240	8.810	9.120	9.120	8,802,500
2025-06-03	8.840	8.920	8.750	8.880	8.880	3,658,600
2025-05-30	8.940	8.970	8.750	8.780	8.780	4,941,004
2025-05-29	8.900	9.040	8.880	8.940	8.940	5,412,379
2025-05-28	9.010	9.180	8.940	8.960	8.960	6,002,605
2025-05-27	8.930	9.060	8.880	8.990	8.990	4,307,505
2025-05-26	8.840	8.960	8.680	8.940	8.940	5,909,789
2025-05-23	8.920	9.020	8.810	8.850	8.850	7,713,746
2025-05-22	8.940	9.090	8.850	8.860	8.860	9,714,900
2025-05-21	8.620	8.950	8.560	8.940	8.940	10,515,546
2025-05-20	8.470	8.640	8.450	8.620	8.620	5,005,500
2025-05-19	8.400	8.490	8.360	8.480	8.480	4,353,800
2025-05-16	8.380	8.420	8.310	8.380	8.380	4,044,800
2025-05-15	8.310	8.440	8.250	8.390	8.390	5,168,100
2025-05-14	8.260	8.320	8.190	8.320	8.320	3,404,000
2025-05-13	8.290	8.360	8.220	8.270	8.270	4,190,260
2025-05-12	8.420	8.420	8.210	8.230	8.230	3,996,400
2025-05-09	8.410	8.410	8.240	8.260	8.260	4,388,520
2025-05-08	8.330	8.450	8.290	8.370	8.370	3,124,236
2025-05-07	8.250	8.380	8.250	8.350	8.350	5,165,800
2025-05-06	8.180	8.240	8.140	8.230	8.230	5,955,420
2025-04-30	8.540	8.600	8.130	8.130	8.130	13,198,000
2025-04-29	8.440	8.750	8.430	8.700	8.700	4,610,700
2025-04-28	8.650	8.750	8.430	8.470	8.470	5,281,209
2025-04-25	8.780	8.850	8.630	8.710	8.710	6,583,900
2025-04-24	8.690	8.800	8.590	8.800	8.800	5,286,700
2025-04-23	8.690	8.710	8.570	8.640	8.640	5,149,000

← NewerPage 6 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.