Apple Flavor & Fragrance Group Co.,Ltd. (603020.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603020.SS Historical Return
If you invested ¥1000 in Apple Flavor & Fragrance Group Co.,Ltd. (603020.SS) 10 years ago, it would be worth ¥473.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥727.93, while ¥1000 invested 1 year ago would be worth ¥1,111.6. This corresponds to total returns of -52.66%, -27.21%, 11.16%, respectively, with annualized returns of -7.2%, -6.15%, 11.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603020.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.95 | 10.06 | 10.06 | 10.13 | 9.8 | 3.32M |
| August 20, 2026 | 9.92 | 10.05 | 10.05 | 10.13 | 9.88 | 3.49M |
| August 19, 2026 | 10.2 | 9.85 | 9.85 | 10.3 | 9.81 | 7.36M |
| August 18, 2026 | 10.41 | 10.31 | 10.31 | 10.54 | 10.22 | 5.21M |
| August 17, 2026 | 10.3 | 10.4 | 10.4 | 10.43 | 10.1 | 5.87M |
| August 14, 2026 | 10.64 | 10.24 | 10.24 | 10.64 | 10.05 | 7.83M |
| August 13, 2026 | 10.61 | 10.4 | 10.4 | 10.69 | 10.36 | 6.46M |
| August 12, 2026 | 10.47 | 10.61 | 10.61 | 10.89 | 10.47 | 9.73M |
| August 11, 2026 | 11.01 | 10.52 | 10.52 | 11.53 | 10.48 | 17.86M |
| August 10, 2026 | 10.08 | 11.01 | 11.01 | 11.01 | 9.86 | 11.83M |
| August 07, 2026 | 10.16 | 10.01 | 10.01 | 10.16 | 9.9 | 5.24M |
| August 06, 2026 | 10.03 | 10.11 | 10.11 | 10.28 | 9.95 | 6.07M |
| August 05, 2026 | 9.95 | 10.1 | 10.1 | 10.21 | 9.88 | 6.84M |
| August 04, 2026 | 9.44 | 9.83 | 9.83 | 9.94 | 9.4 | 6.38M |
| August 03, 2026 | 9.2 | 9.39 | 9.39 | 9.49 | 9.2 | 4.54M |
| July 31, 2026 | 9.19 | 9.28 | 9.28 | 9.43 | 9.12 | 7.99M |
| July 30, 2026 | 9.36 | 9.05 | 9.05 | 9.45 | 8.95 | 7.64M |
| July 29, 2026 | 9.28 | 9.35 | 9.35 | 9.51 | 9.16 | 7.21M |
| July 28, 2026 | 9.46 | 9.21 | 9.21 | 9.64 | 9.16 | 5.22M |
| July 27, 2026 | 8.99 | 9.46 | 9.46 | 9.57 | 8.99 | 5.74M |
| July 24, 2026 | 9.13 | 9.08 | 9.08 | 9.38 | 9.03 | 4.87M |
| July 23, 2026 | 9.3 | 9.22 | 9.22 | 9.41 | 9.1 | 5.99M |
| July 22, 2026 | 9.81 | 9.28 | 9.28 | 10.07 | 9.27 | 7.61M |
| July 21, 2026 | 9.67 | 9.93 | 9.93 | 10.26 | 8.87 | 15.71M |
| July 20, 2026 | 10.8 | 9.62 | 9.62 | 10.85 | 9.54 | 12.49M |
| July 17, 2026 | 11.67 | 10.6 | 10.6 | 11.72 | 10.56 | 8.3M |
| July 16, 2026 | 12.6 | 11.63 | 11.63 | 12.6 | 11.52 | 8.09M |
| July 15, 2026 | 12.57 | 12.55 | 12.55 | 12.79 | 12.39 | 7.98M |
| July 14, 2026 | 12.46 | 12.32 | 12.32 | 12.6 | 12 | 10.27M |
| July 13, 2026 | 13.91 | 12.63 | 12.63 | 14 | 12.63 | 17.29M |
| July 10, 2026 | 13.32 | 14.03 | 14.03 | 14.11 | 13.13 | 13.76M |
| July 09, 2026 | 13.16 | 13.19 | 13.19 | 13.38 | 12.61 | 12.06M |
| July 08, 2026 | 12.85 | 13.25 | 13.25 | 13.98 | 12.71 | 21.33M |
| July 07, 2026 | 14.54 | 13.22 | 13.22 | 14.69 | 13.22 | 20.55M |
| July 06, 2026 | 13.87 | 14.69 | 14.69 | 14.69 | 13.52 | 9.77M |
| July 03, 2026 | 13.78 | 13.35 | 13.35 | 13.95 | 13.31 | 8.06M |
| July 02, 2026 | 14.1 | 13.8 | 13.8 | 14.44 | 13.7 | 9.16M |
| July 01, 2026 | 13.98 | 14.02 | 14.02 | 14.77 | 13.81 | 9.66M |
| June 30, 2026 | 13.82 | 14.1 | 14.1 | 14.17 | 13.23 | 10.88M |
| June 29, 2026 | 14.16 | 13.8 | 13.8 | 14.57 | 13.7 | 13.01M |
| June 26, 2026 | 14.9 | 14.42 | 14.42 | 14.9 | 14.38 | 10.27M |
| June 25, 2026 | 14.64 | 15.01 | 15.01 | 15.15 | 14.5 | 15M |
| June 24, 2026 | 14.45 | 14.7 | 14.7 | 14.86 | 13.99 | 15.25M |
| June 23, 2026 | 15.07 | 14.47 | 14.47 | 15.15 | 14.37 | 14.76M |
| June 22, 2026 | 13.89 | 14.87 | 14.87 | 15 | 13.89 | 24.04M |
| June 18, 2026 | 13.77 | 13.96 | 13.96 | 14.58 | 13.6 | 33.95M |
| June 17, 2026 | 12.88 | 13.89 | 13.89 | 13.89 | 12.43 | 30.39M |
| June 16, 2026 | 11.87 | 12.63 | 12.63 | 12.68 | 11.69 | 23.75M |
| June 15, 2026 | 13.1 | 11.74 | 11.74 | 13.1 | 11.74 | 30.62M |
| June 12, 2026 | 11.98 | 13.04 | 13.04 | 13.04 | 11.88 | 23.85M |
| June 11, 2026 | 11.64 | 11.85 | 11.85 | 12.09 | 11.58 | 14.52M |
| June 10, 2026 | 11.65 | 11.97 | 11.97 | 12.14 | 11.52 | 19.02M |
| June 09, 2026 | 10.69 | 11.64 | 11.64 | 11.64 | 10.69 | 19.3M |
| June 08, 2026 | 10.5 | 10.58 | 10.58 | 10.75 | 10.34 | 12M |
| June 05, 2026 | 9.7 | 10.67 | 10.67 | 10.67 | 9.7 | 11.45M |
| June 04, 2026 | 9.79 | 9.7 | 9.7 | 9.85 | 9.55 | 4.02M |
| June 03, 2026 | 9.91 | 9.78 | 9.78 | 10 | 9.7 | 4.18M |
| June 02, 2026 | 10.2 | 9.92 | 9.92 | 10.31 | 9.86 | 3.41M |
| June 01, 2026 | 9.71 | 10.2 | 10.2 | 10.31 | 9.7 | 5.45M |
| May 29, 2026 | 9.87 | 9.77 | 9.77 | 9.98 | 9.72 | 4.61M |
AD
