Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Apple Flavor & Fragrance Group Co.,Ltd. (603020.SS)

8.13
-0.57
(-6.55%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.548.608.138.138.1313,198,000
Apr 29, 20258.448.758.438.708.704,610,700
Apr 28, 20258.658.758.438.478.475,281,209
Apr 25, 20258.788.858.638.718.716,583,900
Apr 24, 20258.698.808.598.808.805,286,700
Apr 23, 20258.698.718.578.648.645,149,000
Apr 22, 20258.508.668.438.668.664,938,500
Apr 21, 20258.398.628.288.428.425,039,800
Apr 18, 20258.368.688.338.368.365,423,400
Apr 17, 20258.118.468.028.438.436,351,960
Apr 16, 20258.298.297.988.118.114,772,100
Apr 15, 20258.238.418.138.238.235,178,700
Apr 14, 20258.248.318.188.228.223,812,300
Apr 11, 20258.218.278.168.208.204,608,700
Apr 10, 20258.098.338.098.218.216,528,800
Apr 9, 20257.858.057.418.038.038,985,000
Apr 8, 20257.888.197.717.867.868,928,600
Apr 7, 20258.478.608.038.038.0311,649,100
Apr 3, 20258.769.068.728.928.924,935,900
Apr 2, 20258.838.928.778.858.853,535,800
Apr 1, 20258.738.898.678.838.834,821,300
Mar 31, 20258.638.778.558.688.685,426,946
Mar 28, 20258.979.028.728.728.727,590,889
Mar 27, 20258.929.078.888.998.994,162,000
Mar 26, 20258.809.048.788.968.964,276,900
Mar 25, 20258.788.888.718.848.843,391,200
Mar 24, 20258.919.018.658.838.835,908,900
Mar 21, 20258.898.998.838.898.894,282,700
Mar 20, 20259.019.108.928.938.934,239,800
Mar 19, 20258.979.058.939.009.003,284,500
Mar 18, 20258.909.008.908.978.973,409,600
Mar 17, 20259.129.128.938.968.965,992,400
Mar 14, 20258.989.108.909.049.046,589,000
Mar 13, 20258.989.018.868.988.986,686,100
Mar 12, 20259.029.098.928.978.975,514,400
Mar 11, 20258.939.358.889.039.038,384,500
Mar 10, 20259.189.228.959.009.007,567,500
Mar 7, 20258.839.338.839.109.1013,365,457
Mar 6, 20258.688.888.608.838.839,950,400
Mar 5, 20258.638.658.528.648.644,511,700
Mar 4, 20258.518.708.448.638.636,153,800
Mar 3, 20258.498.638.458.518.516,164,260
Feb 28, 20258.508.688.408.438.437,337,281
Feb 27, 20258.688.728.518.588.588,927,042
Feb 26, 20258.448.888.318.708.7016,276,537
Feb 25, 20258.288.428.228.388.385,450,600
Feb 24, 20258.218.338.198.328.325,302,000
Feb 21, 20258.268.298.188.228.224,337,400
Feb 20, 20258.188.268.158.258.253,586,988
Feb 19, 20258.148.208.108.188.183,762,875
Feb 18, 20258.208.248.088.128.124,549,000
Feb 17, 20258.278.278.128.208.204,698,700
Feb 14, 20258.308.378.218.228.225,390,000
Feb 13, 20258.468.528.268.318.318,895,669
Feb 12, 20258.578.618.438.468.467,186,960
Feb 11, 20258.238.668.238.628.6214,931,800
Feb 10, 20258.218.368.158.328.324,796,003
Feb 7, 20258.198.278.148.208.206,966,443
Feb 6, 20258.108.378.098.238.236,670,200
Feb 5, 20258.208.298.058.148.145,489,900
Jan 27, 20258.068.378.058.208.207,702,100
Jan 24, 20257.908.477.908.098.098,283,500
Jan 23, 20257.877.927.797.807.802,405,000
Jan 22, 20257.857.887.787.827.822,171,100
Jan 21, 20257.927.967.807.867.862,214,500
Jan 20, 20257.887.957.807.927.922,497,600
Jan 17, 20257.787.877.727.867.862,836,000
Jan 16, 20257.757.827.707.797.792,843,600
Jan 15, 20257.707.757.647.737.732,413,800
Jan 14, 20257.447.717.437.707.703,843,857
Jan 13, 20257.407.497.247.447.442,397,000
Jan 10, 20257.587.767.477.487.483,674,400
Jan 9, 20257.527.607.477.507.501,943,700
Jan 8, 20257.547.647.357.607.603,906,100
Jan 7, 20257.527.607.447.577.573,118,400
Jan 6, 20257.457.577.157.507.505,121,200
Jan 3, 20257.647.737.307.347.345,797,800
Jan 2, 20257.747.917.567.637.634,795,500
Dec 31, 20247.957.977.727.747.743,919,300
Dec 30, 20247.998.007.847.917.912,860,736
Dec 27, 20247.908.057.868.028.023,138,500
Dec 26, 20247.807.987.767.897.893,550,100
Dec 25, 20247.877.887.647.807.803,785,532
Dec 24, 20247.887.997.757.887.884,476,663
Dec 23, 20248.378.407.837.887.889,153,100
Dec 20, 20248.268.358.208.318.317,187,800
Dec 19, 20248.108.308.008.268.266,926,800
Dec 18, 20248.168.508.058.148.147,462,524
Dec 17, 20248.508.568.118.138.137,444,600
Dec 16, 20248.538.658.458.568.565,726,124
Dec 13, 20248.668.848.538.568.568,447,824
Dec 12, 20248.608.758.488.718.7111,425,237
Dec 11, 20248.438.938.418.638.6316,780,000
Dec 10, 20248.488.548.318.408.409,295,854
Dec 9, 20248.258.328.148.308.305,487,300
Dec 6, 20248.148.238.098.228.224,349,482
Dec 5, 20248.048.168.048.148.144,115,900
Dec 4, 20248.198.348.078.128.126,844,763
Dec 3, 20248.208.358.148.238.238,651,054
Dec 2, 20248.068.198.068.148.146,379,900
Nov 29, 20247.998.177.998.068.067,241,897
Nov 28, 20247.908.047.907.987.985,311,563
Nov 27, 20247.907.927.607.927.926,983,400
Nov 26, 20247.918.207.847.907.909,490,477
Nov 25, 20247.697.947.697.907.904,743,000
Nov 22, 20247.957.977.687.697.693,904,701
Nov 21, 20247.877.957.817.947.943,952,967
Nov 20, 20247.817.877.787.857.854,039,485
Nov 19, 20247.687.837.637.807.803,753,098
Nov 18, 20247.667.907.587.687.685,116,363
Nov 15, 20247.707.797.607.617.613,982,200
Nov 14, 20247.887.897.657.697.694,084,667
Nov 13, 20247.857.927.737.887.884,463,599
Nov 12, 20247.948.007.817.887.885,504,472
Nov 11, 20247.907.957.827.927.925,273,600
Nov 8, 20248.028.077.907.937.937,028,500
Nov 7, 20247.858.057.828.028.029,286,091
Nov 6, 20247.788.167.707.977.9712,070,931
Nov 5, 20247.897.937.707.767.767,151,419
Nov 4, 20247.567.807.507.717.716,378,180
Nov 1, 20247.577.637.487.597.596,479,933
Oct 31, 20247.477.597.427.577.576,181,127
Oct 30, 20247.387.537.387.437.434,535,657
Oct 29, 20247.587.667.417.417.416,251,200
Oct 28, 20247.607.657.517.607.609,059,041
Oct 25, 20247.757.847.567.687.6818,956,710
Oct 24, 20247.197.927.137.777.7716,865,812
Oct 23, 20247.267.277.167.207.204,864,612
Oct 22, 20247.097.247.097.247.244,334,900
Oct 21, 20247.147.197.067.117.114,316,754
Oct 18, 20247.037.237.027.167.163,827,787
Oct 17, 20247.187.217.027.037.033,405,400
Oct 16, 20246.947.206.947.107.104,163,600
Oct 15, 20247.167.227.057.087.082,986,499
Oct 14, 20247.157.167.017.137.133,469,704
Oct 11, 20247.227.257.007.047.043,773,904
Oct 10, 20247.187.337.077.227.225,165,322
Oct 9, 20247.747.747.137.147.149,440,219
Oct 8, 20248.208.207.457.747.7415,650,863
Sep 30, 20247.207.547.037.477.4714,962,225
Sep 27, 20246.857.006.816.986.983,598,000
Sep 26, 20246.556.786.546.766.762,908,600
Sep 25, 20246.526.666.526.566.563,037,700
Sep 24, 20246.306.496.286.496.492,375,700
Sep 23, 20246.286.306.216.266.26926,200
Sep 20, 20246.336.336.196.266.261,277,400
Sep 19, 20246.106.316.106.276.271,699,100
Sep 18, 20246.186.216.006.106.101,533,000
Sep 13, 20246.316.336.166.176.171,346,700
Sep 12, 20246.296.356.286.286.281,037,300
Sep 11, 20246.356.356.276.286.28917,700
Sep 10, 20246.286.366.236.346.341,189,500
Sep 9, 20246.266.346.226.286.281,009,600
Sep 6, 20246.416.416.296.316.311,583,700
Sep 5, 20246.386.436.366.416.411,670,780
Sep 4, 20246.396.456.296.366.362,176,100
Sep 3, 20246.406.556.376.436.432,944,380
Sep 2, 20246.436.486.356.376.371,767,000
Aug 30, 20246.366.546.346.456.452,409,403
Aug 29, 20246.406.466.326.376.371,766,700
Aug 28, 20246.406.456.296.436.431,419,200
Aug 27, 20246.406.436.346.386.381,046,100
Aug 26, 20246.226.396.206.376.371,652,780
Aug 23, 20246.306.326.206.216.211,714,500
Aug 22, 20246.416.436.326.346.341,316,600
Aug 21, 20246.416.446.356.406.401,080,700
Aug 20, 20246.496.506.346.396.391,579,100
Aug 19, 20246.536.576.466.466.461,658,823
Aug 16, 20246.566.586.486.506.501,980,857
Aug 15, 20246.536.656.486.576.571,716,857
Aug 14, 20246.636.636.516.526.521,656,057
Aug 13, 20246.566.616.506.596.591,433,073
Aug 12, 20246.666.716.566.596.592,173,900
Aug 9, 20246.786.816.666.686.682,764,000
Aug 8, 20246.726.866.616.796.793,286,400
Aug 7, 20246.676.746.626.666.661,483,100
Aug 6, 20246.606.696.576.676.671,779,100
Aug 5, 20246.676.766.566.576.572,129,700
Aug 2, 20246.736.786.686.696.691,573,800
Aug 1, 20246.776.826.706.736.731,840,200
Jul 31, 20246.586.786.586.776.772,614,900
Jul 30, 20246.526.656.496.596.591,355,000
Jul 29, 20246.576.606.516.576.571,254,000
Jul 26, 20246.426.586.406.556.551,565,300
Jul 25, 20246.506.516.326.426.421,843,900
Jul 24, 20246.566.646.436.486.481,548,700
Jul 23, 20246.666.726.536.536.531,299,400
Jul 22, 20246.666.706.616.626.621,113,800
Jul 19, 20246.606.696.596.666.66992,700
Jul 18, 20246.646.696.556.666.661,279,300
Jul 17, 20246.766.766.636.696.691,484,900
Jul 16, 20246.786.846.716.766.761,425,500
Jul 15, 20246.976.986.796.846.841,832,800
Jul 12, 20246.886.966.846.886.881,650,100
Jul 11, 20246.776.906.776.886.882,215,100
Jul 10, 20246.736.846.696.746.741,791,800
Jul 9, 20246.756.756.516.736.731,666,916
Jul 8, 20246.736.746.656.676.671,844,000
Jul 5, 20246.676.676.676.676.67-
Jul 4, 20246.906.906.646.676.672,815,100
Jul 3, 20246.876.986.856.896.892,369,300
Jul 2, 20246.836.906.756.896.892,164,800
Jul 1, 20246.666.836.636.826.822,355,800
Jun 28, 20246.676.766.646.676.672,368,500
Jun 27, 20246.736.776.676.696.691,641,000
Jun 26, 20246.666.766.566.766.761,788,800
Jun 25, 20246.536.676.476.616.612,159,200
Jun 24, 20246.726.746.496.516.512,828,800
Jun 21, 20246.636.796.606.746.741,464,800
Jun 20, 20246.776.826.696.696.692,448,200
Jun 19, 20246.756.836.746.776.771,710,800
Jun 18, 2024 0.1 Dividend
Jun 18, 20246.696.746.636.736.732,111,100
Jun 17, 20246.766.806.656.756.652,464,000
Jun 14, 20246.826.836.656.806.701,972,500
Jun 13, 20246.896.916.766.776.672,220,700
Jun 12, 20246.836.956.816.876.771,997,500
Jun 11, 20246.886.906.726.836.732,494,400
Jun 7, 20246.666.916.666.866.764,070,900
Jun 6, 20246.826.876.536.606.505,879,290
Jun 5, 20247.027.026.806.826.725,392,422
Jun 4, 20247.117.116.967.036.933,005,790
Jun 3, 20247.297.317.057.117.003,347,900
May 31, 20247.297.347.257.297.182,439,000
May 30, 20247.327.437.277.297.183,674,300
May 29, 20247.357.427.287.347.233,150,900
May 28, 20247.537.537.357.387.273,179,500
May 27, 20247.507.537.407.517.402,807,200
May 24, 20247.477.557.427.547.432,506,300
May 23, 20247.617.617.437.447.333,161,772
May 22, 20247.627.707.607.647.532,521,400
May 21, 20247.717.757.597.627.513,287,100
May 20, 20247.707.857.697.757.643,868,772
May 17, 20247.647.757.607.747.633,237,833
May 16, 20247.587.717.587.647.533,045,672
May 15, 20247.657.697.587.617.502,908,400
May 14, 20247.647.777.587.657.545,361,300
May 13, 20247.927.937.617.657.549,727,500
May 10, 20248.028.368.018.077.958,666,400
May 9, 20247.928.097.928.037.914,184,627
May 8, 20248.118.147.977.997.875,259,700
May 7, 20248.058.117.918.087.967,485,400
May 6, 20247.708.107.698.067.9410,588,272
Apr 30, 20247.557.717.467.607.495,788,272