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 ¥513.86 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥782.22, while ¥1000 invested 1 year ago would be worth ¥941.07. This corresponds to total returns of -48.61%, -21.78%, -5.89%, respectively, with annualized returns of -6.44%, -4.79%, -5.89%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.2 | 10.38 | 10.38 | 10.41 | 10.1 | 4.03M |
| November 10, 2026 | 10.08 | 10.17 | 10.17 | 10.23 | 10.08 | 3.32M |
| November 09, 2026 | 10.3 | 10.02 | 10.02 | 10.3 | 10.02 | 4.1M |
| November 06, 2026 | 10.1 | 10.11 | 10.11 | 10.44 | 9.93 | 5.45M |
| November 05, 2026 | 10 | 10.3 | 10.3 | 10.32 | 9.92 | 6.48M |
| November 04, 2026 | 9.8 | 10 | 10 | 10.03 | 9.57 | 7.43M |
| November 03, 2026 | 10.08 | 9.8 | 9.8 | 10.2 | 9.76 | 7.08M |
| November 02, 2026 | 10.07 | 10.2 | 10.2 | 10.22 | 9.7 | 8.61M |
| October 30, 2026 | 10.07 | 10.07 | 10.07 | 10.57 | 9.91 | 10.68M |
| October 29, 2026 | 10.32 | 10.13 | 10.13 | 10.56 | 10.11 | 7.56M |
| October 28, 2026 | 10.18 | 10.29 | 10.29 | 10.65 | 10.12 | 8.37M |
| October 27, 2026 | 10.23 | 10.09 | 10.09 | 10.47 | 9.99 | 5.83M |
| October 26, 2026 | 10.15 | 10.18 | 10.18 | 10.39 | 10.03 | 5.97M |
| October 23, 2026 | 10.1 | 10.22 | 10.22 | 10.26 | 9.32 | 12.64M |
| October 22, 2026 | 10.6 | 10.08 | 10.08 | 10.64 | 9.89 | 11.22M |
| October 21, 2026 | 10.88 | 10.63 | 10.63 | 11.1 | 10.55 | 6.17M |
| October 20, 2026 | 10.55 | 10.88 | 10.88 | 10.89 | 10.43 | 7.96M |
| October 19, 2026 | 10.4 | 10.74 | 10.74 | 10.78 | 9.89 | 11.89M |
| October 16, 2026 | 10.59 | 10.37 | 10.37 | 10.76 | 10.28 | 8.31M |
| October 15, 2026 | 11.05 | 10.45 | 10.45 | 11.22 | 10.36 | 12.37M |
| October 14, 2026 | 12 | 11.32 | 11.32 | 12.58 | 11.26 | 12.02M |
| October 13, 2026 | 12 | 12.17 | 12.17 | 12.42 | 11.48 | 12.46M |
| October 12, 2026 | 13.22 | 12.11 | 12.11 | 13.39 | 12.09 | 14.11M |
| October 09, 2026 | 13 | 12.93 | 12.93 | 13.08 | 11.85 | 23.08M |
| October 08, 2026 | 12.7 | 12.75 | 12.75 | 13.73 | 12.69 | 32.52M |
| September 30, 2026 | 12.31 | 12.48 | 12.48 | 12.79 | 12.08 | 16.64M |
| September 29, 2026 | 12.24 | 12.11 | 12.11 | 12.58 | 12.11 | 9.26M |
| September 28, 2026 | 12.71 | 12.35 | 12.35 | 12.79 | 12.19 | 14.92M |
| September 24, 2026 | 13.21 | 12.88 | 12.88 | 13.51 | 12.82 | 18M |
| September 23, 2026 | 13.83 | 13.34 | 13.34 | 14.14 | 13.21 | 37.28M |
| September 22, 2026 | 13.47 | 13.83 | 13.83 | 13.83 | 13.08 | 25.79M |
| September 21, 2026 | 11.43 | 12.57 | 12.57 | 12.57 | 11.42 | 21.73M |
| September 18, 2026 | 11 | 11.43 | 11.43 | 11.62 | 10.88 | 18.88M |
| September 17, 2026 | 10.73 | 11.33 | 11.33 | 11.35 | 10.7 | 19.64M |
| September 16, 2026 | 10.79 | 10.8 | 10.8 | 10.98 | 10.65 | 11.61M |
| September 15, 2026 | 11.46 | 10.82 | 10.82 | 11.67 | 10.78 | 21.81M |
| September 11, 2026 | 10.33 | 10.15 | 10.15 | 10.7 | 10 | 9.03M |
| September 10, 2026 | 10.64 | 10.33 | 10.33 | 10.93 | 10.29 | 9.53M |
| September 09, 2026 | 10.72 | 10.66 | 10.66 | 11.1 | 10.5 | 12.03M |
| September 08, 2026 | 10.41 | 10.71 | 10.71 | 10.95 | 10.36 | 10.65M |
| September 07, 2026 | 10.4 | 10.41 | 10.41 | 10.72 | 10.32 | 6.86M |
| September 04, 2026 | 10.25 | 10.22 | 10.22 | 10.5 | 10.15 | 5.74M |
| September 03, 2026 | 10.26 | 10.25 | 10.25 | 10.4 | 10.14 | 4.21M |
| September 02, 2026 | 10.4 | 10.26 | 10.26 | 10.49 | 10.14 | 6.4M |
| September 01, 2026 | 10.31 | 10.49 | 10.49 | 10.88 | 10.24 | 9.47M |
| August 31, 2026 | 10.19 | 10.3 | 10.3 | 10.44 | 10.12 | 4.71M |
| August 28, 2026 | 10.11 | 10.2 | 10.2 | 10.3 | 10.1 | 4.66M |
| August 27, 2026 | 9.9 | 10.1 | 10.1 | 10.21 | 9.89 | 5.93M |
| August 26, 2026 | 9.98 | 9.92 | 9.92 | 10.08 | 9.87 | 3.34M |
| August 25, 2026 | 9.86 | 9.97 | 9.97 | 10.03 | 9.77 | 3.67M |
| August 24, 2026 | 10.05 | 9.86 | 9.86 | 10.05 | 9.74 | 3.98M |
| 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 |
AD
