Apple Flavor&Fragrance Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.100 | 10.260 | 9.320 | 10.220 | 10.220 | 12,642,800 |
| 2026-10-22 | 10.600 | 10.640 | 9.890 | 10.080 | 10.080 | 11,215,400 |
| 2026-10-21 | 10.880 | 11.100 | 10.550 | 10.630 | 10.630 | 6,167,900 |
| 2026-10-20 | 10.550 | 10.890 | 10.430 | 10.880 | 10.880 | 7,960,400 |
| 2026-10-19 | 10.400 | 10.780 | 9.890 | 10.740 | 10.740 | 11,892,200 |
| 2026-10-16 | 10.590 | 10.760 | 10.280 | 10.370 | 10.370 | 8,309,700 |
| 2026-10-15 | 11.050 | 11.220 | 10.360 | 10.450 | 10.450 | 12,367,800 |
| 2026-10-14 | 12.000 | 12.580 | 11.260 | 11.320 | 11.320 | 12,024,300 |
| 2026-10-13 | 12.000 | 12.420 | 11.480 | 12.170 | 12.170 | 12,463,100 |
| 2026-10-12 | 13.220 | 13.390 | 12.090 | 12.110 | 12.110 | 14,107,882 |
| 2026-10-09 | 13.000 | 13.080 | 11.850 | 12.930 | 12.930 | 23,083,827 |
| 2026-10-08 | 12.700 | 13.730 | 12.690 | 12.750 | 12.750 | 32,522,836 |
| 2026-09-30 | 12.310 | 12.790 | 12.080 | 12.480 | 12.480 | 16,644,003 |
| 2026-09-29 | 12.240 | 12.580 | 12.110 | 12.110 | 12.110 | 9,258,400 |
| 2026-09-28 | 12.710 | 12.790 | 12.190 | 12.350 | 12.350 | 14,920,398 |
| 2026-09-24 | 13.210 | 13.510 | 12.820 | 12.880 | 12.880 | 18,000,700 |
Page 1 of 1 · 16 trading days
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.