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

Currency In CNY

603020.SS Historical Return

If you invested ¥1000 in Apple Flavor & Fragrance Group Co.,Ltd. (603020.SS) 10 years ago, it would be worth ¥442.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥633.88, while ¥1000 invested 1 year ago would be worth ¥1,009.79. This corresponds to total returns of -55.75%, -36.61%, 0.98%, respectively, with annualized returns of -7.82%, -8.71%, 0.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603020.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2026	9.96	9.95	9.95	10.08	9.82	4.56M
May 27, 2026	10.41	9.95	9.95	10.47	9.9	7.93M
May 26, 2026	10.74	10.47	10.47	10.74	10.35	5.72M
May 25, 2026	10.17	10.62	10.62	10.69	10.14	9.1M
May 22, 2026	10.25	10.12	10.12	10.3	10.01	7.72M
May 21, 2026	10.76	10.12	10.12	10.84	10.11	8.39M
May 20, 2026	10.83	10.61	10.61	10.84	10.48	6.78M
May 19, 2026	10.56	10.72	10.72	10.73	10.44	6.27M
May 18, 2026	10.88	10.48	10.48	10.88	10.28	10.92M
May 15, 2026	10.8	10.88	10.88	11.14	10.69	8.73M
May 14, 2026	11.6	10.8	10.8	11.77	10.79	15.15M
May 13, 2026	11.91	11.48	11.48	11.94	11.22	17.93M
May 12, 2026	12.2	11.97	11.97	12.69	11.82	16.61M
May 11, 2026	12.04	11.93	11.93	12.2	11.64	17.4M
May 08, 2026	11.31	11.62	11.62	11.74	11.24	7.77M