Apple Flavor&Fragrance Grp historical data

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

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
2026-09-23	13.830	14.140	13.210	13.340	13.340	37,279,000
2026-09-22	13.470	13.830	13.080	13.830	13.830	25,788,700
2026-09-21	11.430	12.570	11.420	12.570	12.570	21,726,495
2026-09-18	11.000	11.620	10.880	11.430	11.430	18,882,500
2026-09-17	10.730	11.350	10.700	11.330	11.330	19,640,495
2026-09-16	10.790	10.980	10.650	10.800	10.800	11,609,900
2026-09-15	11.460	11.670	10.780	10.820	10.820	21,812,574
2026-09-14	10.090	11.170	9.920	11.170	11.170	16,094,000
2026-09-11	10.330	10.700	10.000	10.150	10.150	9,025,400
2026-09-10	10.640	10.930	10.290	10.330	10.330	9,532,800
2026-09-09	10.720	11.100	10.500	10.660	10.660	12,026,700
2026-09-08	10.410	10.950	10.360	10.710	10.710	10,653,600
2026-09-07	10.400	10.720	10.320	10.410	10.410	6,855,200
2026-09-04	10.250	10.500	10.150	10.220	10.220	5,737,500
2026-09-03	10.260	10.400	10.140	10.250	10.250	4,212,800
2026-09-02	10.400	10.490	10.140	10.260	10.260	6,398,680
2026-09-01	10.310	10.880	10.240	10.490	10.490	9,465,458
2026-08-31	10.190	10.440	10.120	10.300	10.300	4,707,000
2026-08-28	10.110	10.300	10.100	10.200	10.200	4,658,800
2026-08-27	9.900	10.210	9.890	10.100	10.100	5,930,100
2026-08-26	9.980	10.080	9.870	9.920	9.920	3,335,600
2026-08-25	9.860	10.030	9.770	9.970	9.970	3,669,830
2026-08-24	10.050	10.050	9.740	9.860	9.860	3,984,080
2026-08-21	9.950	10.130	9.800	10.060	10.060	3,324,140
2026-08-20	9.920	10.130	9.880	10.050	10.050	3,494,000
2026-08-19	10.200	10.300	9.810	9.850	9.850	7,363,900
2026-08-18	10.410	10.540	10.220	10.310	10.310	5,212,300
2026-08-17	10.300	10.430	10.100	10.400	10.400	5,869,000
2026-08-14	10.640	10.640	10.050	10.240	10.240	7,834,100
2026-08-13	10.610	10.690	10.360	10.400	10.400	6,461,400
2026-08-12	10.470	10.890	10.470	10.610	10.610	9,727,600
2026-08-11	11.010	11.530	10.480	10.520	10.520	17,858,800
2026-08-10	10.080	11.010	9.860	11.010	11.010	11,828,400
2026-08-07	10.160	10.160	9.900	10.010	10.010	5,244,000
2026-08-06	10.030	10.280	9.950	10.110	10.110	6,067,700
2026-08-05	9.950	10.210	9.880	10.100	10.100	6,836,500
2026-08-04	9.440	9.940	9.400	9.830	9.830	6,381,320
2026-08-03	9.200	9.490	9.200	9.390	9.390	4,541,300
2026-07-31	9.190	9.430	9.120	9.280	9.280	7,988,731
2026-07-30	9.360	9.450	8.950	9.050	9.050	7,639,500
2026-07-29	9.280	9.510	9.160	9.350	9.350	7,214,600
2026-07-28	9.460	9.640	9.160	9.210	9.210	5,219,700
2026-07-27	8.990	9.570	8.990	9.460	9.460	5,741,100
2026-07-24	9.130	9.380	9.030	9.080	9.080	4,873,977

Page 1 of 21 · 1,219 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.