Apple Flavor&Fragrance Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	7.750	7.840	7.560	7.680	7.680	18,956,710
2024-10-24	7.190	7.920	7.130	7.770	7.770	16,865,812
2024-10-23	7.260	7.270	7.160	7.200	7.200	4,864,612
2024-10-22	7.090	7.240	7.090	7.240	7.240	4,334,900
2024-10-21	7.140	7.190	7.060	7.110	7.110	4,316,754
2024-10-18	7.030	7.230	7.020	7.160	7.160	3,827,787
2024-10-17	7.180	7.210	7.020	7.030	7.030	3,405,400
2024-10-16	6.940	7.200	6.940	7.100	7.100	4,163,600
2024-10-15	7.160	7.220	7.050	7.080	7.080	2,986,499
2024-10-14	7.150	7.160	7.010	7.130	7.130	3,469,704
2024-10-11	7.220	7.250	7.000	7.040	7.040	3,773,904
2024-10-10	7.180	7.330	7.070	7.220	7.220	5,165,322
2024-10-09	7.740	7.740	7.130	7.140	7.140	9,440,219
2024-10-08	8.200	8.200	7.450	7.740	7.740	15,650,863
2024-09-30	7.200	7.540	7.030	7.470	7.470	14,962,225
2024-09-27	6.850	7.000	6.810	6.980	6.980	3,598,000
2024-09-26	6.550	6.780	6.540	6.760	6.760	2,908,600
2024-09-25	6.520	6.660	6.520	6.560	6.560	3,037,700
2024-09-24	6.300	6.490	6.280	6.490	6.490	2,375,700
2024-09-23	6.280	6.300	6.210	6.260	6.260	926,200
2024-09-20	6.330	6.330	6.190	6.260	6.260	1,277,400
2024-09-19	6.100	6.310	6.100	6.270	6.270	1,699,100
2024-09-18	6.180	6.210	6.000	6.100	6.100	1,533,000
2024-09-13	6.310	6.330	6.160	6.170	6.170	1,346,700
2024-09-12	6.290	6.350	6.280	6.280	6.280	1,037,300
2024-09-11	6.350	6.350	6.270	6.280	6.280	917,700
2024-09-10	6.280	6.360	6.230	6.340	6.340	1,189,500
2024-09-09	6.260	6.340	6.220	6.280	6.280	1,009,600
2024-09-06	6.410	6.410	6.290	6.310	6.310	1,583,700
2024-09-05	6.380	6.430	6.360	6.410	6.410	1,670,780
2024-09-04	6.390	6.450	6.290	6.360	6.360	2,176,100
2024-09-03	6.400	6.550	6.370	6.430	6.430	2,944,380
2024-09-02	6.430	6.480	6.350	6.370	6.370	1,767,000
2024-08-30	6.360	6.540	6.340	6.450	6.450	2,409,403
2024-08-29	6.400	6.460	6.320	6.370	6.370	1,766,700
2024-08-28	6.400	6.450	6.290	6.430	6.430	1,419,200
2024-08-27	6.400	6.430	6.340	6.380	6.380	1,046,100
2024-08-26	6.220	6.390	6.200	6.370	6.370	1,652,780
2024-08-23	6.300	6.320	6.200	6.210	6.210	1,714,500
2024-08-22	6.410	6.430	6.320	6.340	6.340	1,316,600
2024-08-21	6.410	6.440	6.350	6.400	6.400	1,080,700
2024-08-20	6.490	6.500	6.340	6.390	6.390	1,579,100
2024-08-19	6.530	6.570	6.460	6.460	6.460	1,658,823
2024-08-16	6.560	6.580	6.480	6.500	6.500	1,980,857
2024-08-15	6.530	6.650	6.480	6.570	6.570	1,716,857
2024-08-14	6.630	6.630	6.510	6.520	6.520	1,656,057
2024-08-13	6.560	6.610	6.500	6.590	6.590	1,433,073
2024-08-12	6.660	6.710	6.560	6.590	6.590	2,173,900
2024-08-09	6.780	6.810	6.660	6.680	6.680	2,764,000
2024-08-08	6.720	6.860	6.610	6.790	6.790	3,286,400
2024-08-07	6.670	6.740	6.620	6.660	6.660	1,483,100
2024-08-06	6.600	6.690	6.570	6.670	6.670	1,779,100
2024-08-05	6.670	6.760	6.560	6.570	6.570	2,129,700
2024-08-02	6.730	6.780	6.680	6.690	6.690	1,573,800
2024-08-01	6.770	6.820	6.700	6.730	6.730	1,840,200
2024-07-31	6.580	6.780	6.580	6.770	6.770	2,614,900
2024-07-30	6.520	6.650	6.490	6.590	6.590	1,355,000
2024-07-29	6.570	6.600	6.510	6.570	6.570	1,254,000
2024-07-26	6.420	6.580	6.400	6.550	6.550	1,565,300
2024-07-25	6.500	6.510	6.320	6.420	6.420	1,843,900

← NewerPage 9 of 21 · 1,216 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.