Apple Flavor&Fragrance Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.880 | 7.950 | 7.800 | 7.920 | 7.920 | 2,497,600 |
| 2025-01-17 | 7.780 | 7.870 | 7.720 | 7.860 | 7.860 | 2,836,000 |
| 2025-01-16 | 7.750 | 7.820 | 7.700 | 7.790 | 7.790 | 2,843,600 |
| 2025-01-15 | 7.700 | 7.750 | 7.640 | 7.730 | 7.730 | 2,413,800 |
| 2025-01-14 | 7.440 | 7.710 | 7.430 | 7.700 | 7.700 | 3,843,857 |
| 2025-01-13 | 7.400 | 7.490 | 7.240 | 7.440 | 7.440 | 2,397,000 |
| 2025-01-10 | 7.580 | 7.760 | 7.470 | 7.480 | 7.480 | 3,674,400 |
| 2025-01-09 | 7.520 | 7.600 | 7.470 | 7.500 | 7.500 | 1,943,700 |
| 2025-01-08 | 7.540 | 7.640 | 7.350 | 7.600 | 7.600 | 3,906,100 |
| 2025-01-07 | 7.520 | 7.600 | 7.440 | 7.570 | 7.570 | 3,118,400 |
| 2025-01-06 | 7.450 | 7.570 | 7.150 | 7.500 | 7.500 | 5,121,200 |
| 2025-01-03 | 7.640 | 7.730 | 7.300 | 7.340 | 7.340 | 5,797,800 |
| 2025-01-02 | 7.740 | 7.910 | 7.560 | 7.630 | 7.630 | 4,795,500 |
| 2024-12-31 | 7.950 | 7.970 | 7.720 | 7.740 | 7.740 | 3,919,300 |
| 2024-12-30 | 7.990 | 8.000 | 7.840 | 7.910 | 7.910 | 2,860,736 |
| 2024-12-27 | 7.900 | 8.050 | 7.860 | 8.020 | 8.020 | 3,138,500 |
| 2024-12-26 | 7.800 | 7.980 | 7.760 | 7.890 | 7.890 | 3,550,100 |
| 2024-12-25 | 7.870 | 7.880 | 7.640 | 7.800 | 7.800 | 3,785,532 |
| 2024-12-24 | 7.880 | 7.990 | 7.750 | 7.880 | 7.880 | 4,476,663 |
| 2024-12-23 | 8.370 | 8.400 | 7.830 | 7.880 | 7.880 | 9,153,100 |
| 2024-12-20 | 8.260 | 8.350 | 8.200 | 8.310 | 8.310 | 7,187,800 |
| 2024-12-19 | 8.100 | 8.300 | 8.000 | 8.260 | 8.260 | 6,926,800 |
| 2024-12-18 | 8.160 | 8.500 | 8.050 | 8.140 | 8.140 | 7,462,524 |
| 2024-12-17 | 8.500 | 8.560 | 8.110 | 8.130 | 8.130 | 7,444,600 |
| 2024-12-16 | 8.530 | 8.650 | 8.450 | 8.560 | 8.560 | 5,726,124 |
| 2024-12-13 | 8.660 | 8.840 | 8.530 | 8.560 | 8.560 | 8,447,824 |
| 2024-12-12 | 8.600 | 8.750 | 8.480 | 8.710 | 8.710 | 11,425,237 |
| 2024-12-11 | 8.430 | 8.930 | 8.410 | 8.630 | 8.630 | 16,780,000 |
| 2024-12-10 | 8.480 | 8.540 | 8.310 | 8.400 | 8.400 | 9,295,854 |
| 2024-12-09 | 8.250 | 8.320 | 8.140 | 8.300 | 8.300 | 5,487,300 |
| 2024-12-06 | 8.140 | 8.230 | 8.090 | 8.220 | 8.220 | 4,349,482 |
| 2024-12-05 | 8.040 | 8.160 | 8.040 | 8.140 | 8.140 | 4,115,900 |
| 2024-12-04 | 8.190 | 8.340 | 8.070 | 8.120 | 8.120 | 6,844,763 |
| 2024-12-03 | 8.200 | 8.350 | 8.140 | 8.230 | 8.230 | 8,651,054 |
| 2024-12-02 | 8.060 | 8.190 | 8.060 | 8.140 | 8.140 | 6,379,900 |
| 2024-11-29 | 7.990 | 8.170 | 7.990 | 8.060 | 8.060 | 7,241,897 |
| 2024-11-28 | 7.900 | 8.040 | 7.900 | 7.980 | 7.980 | 5,311,563 |
| 2024-11-27 | 7.900 | 7.920 | 7.600 | 7.920 | 7.920 | 6,983,400 |
| 2024-11-26 | 7.910 | 8.200 | 7.840 | 7.900 | 7.900 | 9,490,477 |
| 2024-11-25 | 7.690 | 7.940 | 7.690 | 7.900 | 7.900 | 4,743,000 |
| 2024-11-22 | 7.950 | 7.970 | 7.680 | 7.690 | 7.690 | 3,904,701 |
| 2024-11-21 | 7.870 | 7.950 | 7.810 | 7.940 | 7.940 | 3,952,967 |
| 2024-11-20 | 7.810 | 7.870 | 7.780 | 7.850 | 7.850 | 4,039,485 |
| 2024-11-19 | 7.680 | 7.830 | 7.630 | 7.800 | 7.800 | 3,753,098 |
| 2024-11-18 | 7.660 | 7.900 | 7.580 | 7.680 | 7.680 | 5,116,363 |
| 2024-11-15 | 7.700 | 7.790 | 7.600 | 7.610 | 7.610 | 3,982,200 |
| 2024-11-14 | 7.880 | 7.890 | 7.650 | 7.690 | 7.690 | 4,084,667 |
| 2024-11-13 | 7.850 | 7.920 | 7.730 | 7.880 | 7.880 | 4,463,599 |
| 2024-11-12 | 7.940 | 8.000 | 7.810 | 7.880 | 7.880 | 5,504,472 |
| 2024-11-11 | 7.900 | 7.950 | 7.820 | 7.920 | 7.920 | 5,273,600 |
| 2024-11-08 | 8.020 | 8.070 | 7.900 | 7.930 | 7.930 | 7,028,500 |
| 2024-11-07 | 7.850 | 8.050 | 7.820 | 8.020 | 8.020 | 9,286,091 |
| 2024-11-06 | 7.780 | 8.160 | 7.700 | 7.970 | 7.970 | 12,070,931 |
| 2024-11-05 | 7.890 | 7.930 | 7.700 | 7.760 | 7.760 | 7,151,419 |
| 2024-11-04 | 7.560 | 7.800 | 7.500 | 7.710 | 7.710 | 6,378,180 |
| 2024-11-01 | 7.570 | 7.630 | 7.480 | 7.590 | 7.590 | 6,479,933 |
| 2024-10-31 | 7.470 | 7.590 | 7.420 | 7.570 | 7.570 | 6,181,127 |
| 2024-10-30 | 7.380 | 7.530 | 7.380 | 7.430 | 7.430 | 4,535,657 |
| 2024-10-29 | 7.580 | 7.660 | 7.410 | 7.410 | 7.410 | 6,251,200 |
| 2024-10-28 | 7.600 | 7.650 | 7.510 | 7.600 | 7.600 | 9,059,041 |
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.