Apple Flavor & Fragrance Group Co.,Ltd. (603020.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 7.64 | 7.75 | 7.60 | 7.74 | 7.74 | 3,237,833 |
| 16 May 2024 | 7.58 | 7.71 | 7.58 | 7.64 | 7.64 | 3,045,672 |
| 15 May 2024 | 7.65 | 7.69 | 7.58 | 7.61 | 7.61 | 2,908,400 |
| 14 May 2024 | 7.64 | 7.77 | 7.58 | 7.65 | 7.65 | 5,361,300 |
| 13 May 2024 | 7.92 | 7.93 | 7.61 | 7.65 | 7.65 | 9,727,500 |
| 10 May 2024 | 8.02 | 8.36 | 8.01 | 8.07 | 8.07 | 8,666,400 |
| 09 May 2024 | 7.92 | 8.09 | 7.92 | 8.03 | 8.03 | 4,184,627 |
| 08 May 2024 | 8.11 | 8.14 | 7.97 | 7.99 | 7.99 | 5,259,700 |
| 07 May 2024 | 8.05 | 8.11 | 7.91 | 8.08 | 8.08 | 7,485,400 |
| 06 May 2024 | 7.70 | 8.10 | 7.69 | 8.06 | 8.06 | 10,588,272 |
| 30 Apr 2024 | 7.55 | 7.71 | 7.46 | 7.60 | 7.60 | 5,788,272 |
| 29 Apr 2024 | 7.36 | 7.57 | 7.33 | 7.57 | 7.57 | 5,323,272 |
| 26 Apr 2024 | 7.33 | 7.40 | 7.15 | 7.38 | 7.38 | 6,007,700 |
| 25 Apr 2024 | 7.32 | 7.49 | 7.29 | 7.37 | 7.37 | 4,400,100 |
| 24 Apr 2024 | 7.31 | 7.45 | 7.26 | 7.32 | 7.32 | 5,096,999 |
| 23 Apr 2024 | 7.48 | 7.56 | 7.28 | 7.35 | 7.35 | 7,145,300 |
| 22 Apr 2024 | 7.55 | 8.05 | 7.40 | 7.69 | 7.69 | 10,894,900 |
| 19 Apr 2024 | 7.45 | 7.67 | 7.21 | 7.38 | 7.38 | 10,125,900 |
| 18 Apr 2024 | 7.81 | 7.84 | 7.40 | 7.54 | 7.54 | 15,139,200 |
| 17 Apr 2024 | 7.64 | 8.16 | 7.64 | 8.02 | 8.02 | 16,051,713 |
| 16 Apr 2024 | 8.21 | 8.24 | 7.69 | 7.71 | 7.71 | 11,012,613 |
| 15 Apr 2024 | 8.13 | 8.50 | 7.77 | 8.33 | 8.33 | 14,536,600 |
| 12 Apr 2024 | 7.91 | 8.47 | 7.86 | 8.16 | 8.16 | 12,453,700 |
| 11 Apr 2024 | 7.73 | 8.20 | 7.65 | 7.98 | 7.98 | 9,961,317 |
| 10 Apr 2024 | 7.91 | 8.04 | 7.62 | 7.74 | 7.74 | 7,560,794 |
| 09 Apr 2024 | 7.90 | 8.15 | 7.86 | 7.92 | 7.92 | 9,649,500 |
| 08 Apr 2024 | 8.50 | 8.50 | 7.94 | 8.10 | 8.10 | 21,996,794 |
| 03 Apr 2024 | 8.49 | 8.85 | 8.07 | 8.52 | 8.52 | 32,440,303 |
| 02 Apr 2024 | 8.65 | 8.92 | 8.36 | 8.75 | 8.75 | 46,214,382 |
| 01 Apr 2024 | 7.53 | 8.27 | 7.41 | 8.11 | 8.11 | 18,974,917 |
| 29 Mar 2024 | 7.22 | 7.58 | 7.22 | 7.52 | 7.52 | 6,138,700 |
| 28 Mar 2024 | 7.17 | 7.40 | 6.99 | 7.28 | 7.28 | 8,533,700 |
| 27 Mar 2024 | 7.13 | 7.58 | 7.08 | 7.33 | 7.33 | 11,156,900 |
| 26 Mar 2024 | 7.05 | 7.09 | 6.90 | 7.08 | 7.08 | 3,046,900 |
| 25 Mar 2024 | 7.14 | 7.14 | 6.98 | 6.99 | 6.99 | 4,594,300 |
| 22 Mar 2024 | 7.25 | 7.25 | 7.11 | 7.13 | 7.13 | 3,450,472 |
| 21 Mar 2024 | 7.27 | 7.28 | 7.15 | 7.23 | 7.23 | 3,687,300 |
| 20 Mar 2024 | 7.35 | 7.35 | 7.17 | 7.27 | 7.27 | 4,834,600 |
| 19 Mar 2024 | 7.16 | 7.47 | 7.10 | 7.33 | 7.33 | 8,369,011 |
| 18 Mar 2024 | 7.10 | 7.26 | 7.08 | 7.19 | 7.19 | 8,719,777 |
| 15 Mar 2024 | 6.73 | 7.43 | 6.71 | 7.00 | 7.00 | 9,164,362 |
| 14 Mar 2024 | 6.81 | 6.85 | 6.70 | 6.77 | 6.77 | 2,198,700 |
| 13 Mar 2024 | 6.88 | 6.89 | 6.78 | 6.80 | 6.80 | 3,045,500 |
| 12 Mar 2024 | 6.77 | 6.88 | 6.77 | 6.88 | 6.88 | 3,425,777 |
| 11 Mar 2024 | 6.68 | 6.77 | 6.66 | 6.77 | 6.77 | 2,245,400 |
| 08 Mar 2024 | 6.63 | 6.69 | 6.60 | 6.68 | 6.68 | 1,221,400 |
| 07 Mar 2024 | 6.65 | 6.75 | 6.60 | 6.63 | 6.63 | 2,014,800 |
| 06 Mar 2024 | 6.53 | 6.78 | 6.53 | 6.67 | 6.67 | 3,295,500 |
| 05 Mar 2024 | 6.71 | 6.72 | 6.53 | 6.54 | 6.54 | 2,837,000 |
| 04 Mar 2024 | 6.83 | 6.88 | 6.63 | 6.72 | 6.72 | 3,298,800 |
| 01 Mar 2024 | 6.84 | 6.89 | 6.75 | 6.84 | 6.84 | 3,462,100 |
| 29 Feb 2024 | 6.61 | 6.83 | 6.55 | 6.82 | 6.82 | 5,831,285 |
| 28 Feb 2024 | 7.25 | 7.43 | 6.67 | 6.71 | 6.71 | 7,301,850 |
| 27 Feb 2024 | 6.90 | 7.06 | 6.87 | 7.05 | 7.05 | 4,515,219 |
| 26 Feb 2024 | 6.84 | 7.08 | 6.78 | 6.94 | 6.94 | 4,057,400 |
| 23 Feb 2024 | 6.76 | 6.85 | 6.66 | 6.84 | 6.84 | 4,378,977 |
| 22 Feb 2024 | 6.66 | 6.80 | 6.64 | 6.76 | 6.76 | 2,249,700 |
| 21 Feb 2024 | 6.51 | 6.87 | 6.49 | 6.71 | 6.71 | 4,500,289 |
| 20 Feb 2024 | 6.60 | 6.64 | 6.49 | 6.58 | 6.58 | 3,395,089 |
| 19 Feb 2024 | 6.48 | 6.75 | 6.48 | 6.59 | 6.59 | 4,118,863 |
| 08 Feb 2024 | 6.00 | 6.51 | 6.00 | 6.41 | 6.41 | 5,915,119 |
| 07 Feb 2024 | 6.03 | 6.23 | 5.86 | 6.01 | 6.01 | 4,888,700 |
| 06 Feb 2024 | 5.71 | 6.25 | 5.43 | 6.06 | 6.06 | 7,034,807 |
| 05 Feb 2024 | 6.40 | 6.41 | 5.81 | 5.82 | 5.82 | 8,791,632 |
| 02 Feb 2024 | 6.77 | 6.90 | 6.24 | 6.45 | 6.45 | 5,072,600 |
| 01 Feb 2024 | 6.92 | 6.93 | 6.63 | 6.74 | 6.74 | 4,226,600 |
| 31 Jan 2024 | 7.21 | 7.26 | 6.90 | 6.95 | 6.95 | 4,345,996 |
| 30 Jan 2024 | 7.41 | 7.46 | 7.27 | 7.30 | 7.30 | 2,249,900 |
| 29 Jan 2024 | 7.77 | 7.84 | 7.47 | 7.50 | 7.50 | 3,017,400 |
| 26 Jan 2024 | 7.66 | 7.87 | 7.65 | 7.77 | 7.77 | 3,830,000 |
| 25 Jan 2024 | 7.42 | 7.67 | 7.38 | 7.65 | 7.65 | 3,086,696 |
| 24 Jan 2024 | 7.33 | 7.43 | 7.12 | 7.41 | 7.41 | 3,468,232 |
| 23 Jan 2024 | 7.28 | 7.33 | 7.10 | 7.30 | 7.30 | 3,174,285 |
| 22 Jan 2024 | 7.69 | 7.75 | 7.25 | 7.30 | 7.30 | 3,680,332 |
| 19 Jan 2024 | 7.75 | 7.82 | 7.68 | 7.72 | 7.72 | 3,126,800 |
| 18 Jan 2024 | 7.92 | 7.93 | 7.58 | 7.77 | 7.77 | 5,262,200 |
| 17 Jan 2024 | 8.15 | 8.18 | 7.92 | 7.94 | 7.94 | 3,140,800 |
| 16 Jan 2024 | 8.20 | 8.25 | 8.08 | 8.18 | 8.18 | 1,810,800 |
| 15 Jan 2024 | 8.13 | 8.22 | 8.10 | 8.20 | 8.20 | 1,828,200 |
| 12 Jan 2024 | 8.17 | 8.30 | 8.15 | 8.17 | 8.17 | 2,105,100 |
| 11 Jan 2024 | 8.10 | 8.21 | 8.06 | 8.19 | 8.19 | 2,023,200 |
| 10 Jan 2024 | 8.16 | 8.20 | 8.06 | 8.10 | 8.10 | 2,101,025 |
| 09 Jan 2024 | 8.10 | 8.23 | 8.07 | 8.15 | 8.15 | 1,648,700 |
| 08 Jan 2024 | 8.24 | 8.25 | 8.05 | 8.07 | 8.07 | 2,091,100 |
| 05 Jan 2024 | 8.32 | 8.40 | 8.21 | 8.22 | 8.22 | 2,350,400 |
| 04 Jan 2024 | 8.37 | 8.42 | 8.29 | 8.35 | 8.35 | 3,539,485 |
| 03 Jan 2024 | 8.43 | 8.44 | 8.31 | 8.36 | 8.36 | 2,768,300 |
| 02 Jan 2024 | 8.37 | 8.42 | 8.34 | 8.36 | 8.36 | 3,991,300 |
| 29 Dec 2023 | 8.35 | 8.39 | 8.29 | 8.36 | 8.36 | 2,226,200 |
| 28 Dec 2023 | 8.19 | 8.41 | 8.14 | 8.34 | 8.34 | 2,408,300 |
| 27 Dec 2023 | 8.21 | 8.23 | 8.07 | 8.23 | 8.23 | 1,934,500 |
| 26 Dec 2023 | 8.24 | 8.28 | 8.17 | 8.21 | 8.21 | 2,059,300 |
| 25 Dec 2023 | 8.30 | 8.34 | 8.19 | 8.24 | 8.24 | 1,616,000 |
| 22 Dec 2023 | 8.41 | 8.44 | 8.26 | 8.29 | 8.29 | 1,965,800 |
| 21 Dec 2023 | 8.30 | 8.39 | 8.19 | 8.36 | 8.36 | 2,319,700 |
| 20 Dec 2023 | 8.37 | 8.42 | 8.29 | 8.30 | 8.30 | 1,435,000 |
| 19 Dec 2023 | 8.46 | 8.47 | 8.24 | 8.37 | 8.37 | 3,049,804 |
| 18 Dec 2023 | 8.51 | 8.57 | 8.44 | 8.47 | 8.47 | 2,403,800 |
| 15 Dec 2023 | 8.61 | 8.62 | 8.50 | 8.53 | 8.53 | 1,842,800 |
| 14 Dec 2023 | 8.55 | 8.67 | 8.51 | 8.58 | 8.58 | 2,654,604 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.