Apple Flavor&Fragrance Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.500 | 8.660 | 8.430 | 8.660 | 8.660 | 4,938,500 |
| 2025-04-21 | 8.390 | 8.620 | 8.280 | 8.420 | 8.420 | 5,039,800 |
| 2025-04-18 | 8.360 | 8.680 | 8.330 | 8.360 | 8.360 | 5,423,400 |
| 2025-04-17 | 8.110 | 8.460 | 8.020 | 8.430 | 8.430 | 6,351,960 |
| 2025-04-16 | 8.290 | 8.290 | 7.980 | 8.110 | 8.110 | 4,772,100 |
| 2025-04-15 | 8.230 | 8.410 | 8.130 | 8.230 | 8.230 | 5,178,700 |
| 2025-04-14 | 8.240 | 8.310 | 8.180 | 8.220 | 8.220 | 3,812,300 |
| 2025-04-11 | 8.210 | 8.270 | 8.160 | 8.200 | 8.200 | 4,608,700 |
| 2025-04-10 | 8.090 | 8.330 | 8.090 | 8.210 | 8.210 | 6,528,800 |
| 2025-04-09 | 7.850 | 8.050 | 7.410 | 8.030 | 8.030 | 8,985,000 |
| 2025-04-08 | 7.880 | 8.190 | 7.710 | 7.860 | 7.860 | 8,928,600 |
| 2025-04-07 | 8.470 | 8.600 | 8.030 | 8.030 | 8.030 | 11,649,100 |
| 2025-04-03 | 8.760 | 9.060 | 8.720 | 8.920 | 8.920 | 4,935,900 |
| 2025-04-02 | 8.830 | 8.920 | 8.770 | 8.850 | 8.850 | 3,535,800 |
| 2025-04-01 | 8.730 | 8.890 | 8.670 | 8.830 | 8.830 | 4,821,300 |
| 2025-03-31 | 8.630 | 8.770 | 8.550 | 8.680 | 8.680 | 5,426,946 |
| 2025-03-28 | 8.970 | 9.020 | 8.720 | 8.720 | 8.720 | 7,590,889 |
| 2025-03-27 | 8.920 | 9.070 | 8.880 | 8.990 | 8.990 | 4,162,000 |
| 2025-03-26 | 8.800 | 9.040 | 8.780 | 8.960 | 8.960 | 4,276,900 |
| 2025-03-25 | 8.780 | 8.880 | 8.710 | 8.840 | 8.840 | 3,391,200 |
| 2025-03-24 | 8.910 | 9.010 | 8.650 | 8.830 | 8.830 | 5,908,900 |
| 2025-03-21 | 8.890 | 8.990 | 8.830 | 8.890 | 8.890 | 4,282,700 |
| 2025-03-20 | 9.010 | 9.100 | 8.920 | 8.930 | 8.930 | 4,239,800 |
| 2025-03-19 | 8.970 | 9.050 | 8.930 | 9.000 | 9.000 | 3,284,500 |
| 2025-03-18 | 8.900 | 9.000 | 8.900 | 8.970 | 8.970 | 3,409,600 |
| 2025-03-17 | 9.120 | 9.120 | 8.930 | 8.960 | 8.960 | 5,992,400 |
| 2025-03-14 | 8.980 | 9.100 | 8.900 | 9.040 | 9.040 | 6,589,000 |
| 2025-03-13 | 8.980 | 9.010 | 8.860 | 8.980 | 8.980 | 6,686,100 |
| 2025-03-12 | 9.020 | 9.090 | 8.920 | 8.970 | 8.970 | 5,514,400 |
| 2025-03-11 | 8.930 | 9.350 | 8.880 | 9.030 | 9.030 | 8,384,500 |
| 2025-03-10 | 9.180 | 9.220 | 8.950 | 9.000 | 9.000 | 7,567,500 |
| 2025-03-07 | 8.830 | 9.330 | 8.830 | 9.100 | 9.100 | 13,365,457 |
| 2025-03-06 | 8.680 | 8.880 | 8.600 | 8.830 | 8.830 | 9,950,400 |
| 2025-03-05 | 8.630 | 8.650 | 8.520 | 8.640 | 8.640 | 4,511,700 |
| 2025-03-04 | 8.510 | 8.700 | 8.440 | 8.630 | 8.630 | 6,153,800 |
| 2025-03-03 | 8.490 | 8.630 | 8.450 | 8.510 | 8.510 | 6,164,260 |
| 2025-02-28 | 8.500 | 8.680 | 8.400 | 8.430 | 8.430 | 7,337,281 |
| 2025-02-27 | 8.680 | 8.720 | 8.510 | 8.580 | 8.580 | 8,927,042 |
| 2025-02-26 | 8.440 | 8.880 | 8.310 | 8.700 | 8.700 | 16,276,537 |
| 2025-02-25 | 8.280 | 8.420 | 8.220 | 8.380 | 8.380 | 5,450,600 |
| 2025-02-24 | 8.210 | 8.330 | 8.190 | 8.320 | 8.320 | 5,302,000 |
| 2025-02-21 | 8.260 | 8.290 | 8.180 | 8.220 | 8.220 | 4,337,400 |
| 2025-02-20 | 8.180 | 8.260 | 8.150 | 8.250 | 8.250 | 3,586,988 |
| 2025-02-19 | 8.140 | 8.200 | 8.100 | 8.180 | 8.180 | 3,762,875 |
| 2025-02-18 | 8.200 | 8.240 | 8.080 | 8.120 | 8.120 | 4,549,000 |
| 2025-02-17 | 8.270 | 8.270 | 8.120 | 8.200 | 8.200 | 4,698,700 |
| 2025-02-14 | 8.300 | 8.370 | 8.210 | 8.220 | 8.220 | 5,390,000 |
| 2025-02-13 | 8.460 | 8.520 | 8.260 | 8.310 | 8.310 | 8,895,669 |
| 2025-02-12 | 8.570 | 8.610 | 8.430 | 8.460 | 8.460 | 7,186,960 |
| 2025-02-11 | 8.230 | 8.660 | 8.230 | 8.620 | 8.620 | 14,931,800 |
| 2025-02-10 | 8.210 | 8.360 | 8.150 | 8.320 | 8.320 | 4,796,003 |
| 2025-02-07 | 8.190 | 8.270 | 8.140 | 8.200 | 8.200 | 6,966,443 |
| 2025-02-06 | 8.100 | 8.370 | 8.090 | 8.230 | 8.230 | 6,670,200 |
| 2025-02-05 | 8.200 | 8.290 | 8.050 | 8.140 | 8.140 | 5,489,900 |
| 2025-01-27 | 8.060 | 8.370 | 8.050 | 8.200 | 8.200 | 7,702,100 |
| 2025-01-24 | 7.900 | 8.470 | 7.900 | 8.090 | 8.090 | 8,283,500 |
| 2025-01-23 | 7.870 | 7.920 | 7.790 | 7.800 | 7.800 | 2,405,000 |
| 2025-01-22 | 7.850 | 7.880 | 7.780 | 7.820 | 7.820 | 2,171,100 |
| 2025-01-21 | 7.920 | 7.960 | 7.800 | 7.860 | 7.860 | 2,214,500 |
| 2025-01-20 | 7.880 | 7.950 | 7.800 | 7.920 | 7.920 | 2,497,600 |
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.