Shanghai Bairun Flavor & Fragrance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.090	18.140	17.410	17.560	17.560	7,712,138
2026-10-20	17.900	18.310	17.880	18.040	18.040	6,627,580
2026-10-19	18.350	18.520	17.930	18.050	18.050	10,716,139
2026-10-16	18.900	19.060	18.400	18.590	18.590	8,767,066
2026-10-15	18.750	19.230	18.580	18.630	18.630	9,129,428
2026-10-14	18.820	19.140	18.720	19.090	19.090	11,047,920
2026-10-13	19.000	19.090	18.620	18.900	18.900	9,660,725
2026-10-12	19.430	19.750	19.070	19.100	19.100	11,611,460
2026-10-09	19.510	19.680	19.120	19.580	19.580	11,509,260
2026-10-08	19.280	19.810	19.210	19.580	19.580	13,658,301
2026-09-30	18.990	19.630	18.870	19.490	19.490	12,870,613
2026-09-29	19.210	19.400	18.850	18.910	18.910	14,906,584
2026-09-28	19.450	19.890	19.200	19.410	19.410	20,642,100
2026-09-24	19.250	19.760	18.770	19.250	19.250	23,493,928
2026-09-23	19.190	19.540	18.560	18.630	18.630	24,581,854
2026-09-22	18.200	18.410	18.080	18.290	18.290	9,240,022
2026-09-21	17.880	18.380	17.880	18.290	18.290	9,738,413
2026-09-18	17.740	18.050	17.660	17.920	17.920	7,455,079
2026-09-17	17.810	18.150	17.680	17.770	17.770	8,640,282
2026-09-16	17.390	17.970	17.250	17.840	17.840	9,946,041
2026-09-15	17.520	17.590	17.270	17.400	17.400	5,197,798
2026-09-14	17.130	17.590	17.100	17.470	17.470	8,091,267
2026-09-11	17.710	17.780	17.080	17.150	17.150	9,733,504
2026-09-10	18.130	18.190	17.730	17.790	17.790	6,554,080
2026-09-09	18.420	18.460	18.030	18.130	18.130	9,770,626
2026-09-08	18.300	18.950	18.170	18.360	18.360	16,966,701
2026-09-07	18.050	18.210	17.900	18.160	18.160	8,895,536
2026-09-04	17.630	18.420	17.600	18.090	18.090	15,044,323
2026-09-03	17.520	17.800	17.400	17.580	17.580	7,368,731
2026-09-02	17.860	18.050	17.480	17.510	17.510	12,003,516
2026-09-01	17.710	18.230	17.630	18.040	18.040	17,822,428
2026-08-31	17.770	17.780	17.350	17.710	17.710	9,492,408
2026-08-28	17.460	17.770	17.420	17.710	17.710	6,767,311
2026-08-27	17.540	17.660	17.400	17.490	17.490	8,922,218
2026-08-26	17.790	18.030	17.410	17.620	17.620	10,167,910
2026-08-25	17.810	18.090	17.810	17.900	17.900	6,910,812
2026-08-24	18.310	18.310	17.800	17.900	17.900	8,566,686
2026-08-21	18.340	18.500	18.000	18.150	18.150	7,591,299
2026-08-20	18.300	18.590	18.280	18.550	18.550	9,220,582
2026-08-19	18.850	19.040	18.250	18.280	18.280	11,498,203
2026-08-18	19.020	19.170	18.770	18.840	18.840	11,352,147
2026-08-17	18.830	19.000	18.440	18.990	18.990	15,572,366
2026-08-14	19.690	19.700	18.920	18.990	18.990	14,132,314
2026-08-13	19.560	20.030	19.470	19.680	19.680	14,421,191
2026-08-12	19.530	19.950	19.300	19.690	19.690	15,144,331
2026-08-11	19.780	20.060	19.540	19.590	19.590	14,558,048
2026-08-10	19.380	20.080	19.360	19.990	19.990	19,845,984
2026-08-07	19.230	19.490	18.850	19.480	19.480	18,152,641
2026-08-06	19.630	19.820	19.180	19.240	19.240	15,668,298
2026-08-05	19.350	19.840	19.330	19.720	19.720	22,075,752
2026-08-04	19.860	19.980	19.460	19.610	19.610	18,201,906
2026-08-03	20.300	20.730	19.820	19.950	19.950	21,705,107
2026-07-31	19.290	20.680	19.090	20.600	20.600	32,432,641
2026-07-30	19.180	19.960	19.180	19.770	19.770	29,703,004
2026-07-29	18.000	19.590	17.910	19.590	19.590	18,748,064
2026-07-28	17.620	17.920	17.450	17.810	17.810	11,569,430
2026-07-27	17.450	17.840	17.360	17.700	17.700	11,908,351
2026-07-24	18.180	18.380	17.550	17.610	17.610	12,624,807
2026-07-23	18.470	18.590	18.120	18.350	18.350	9,895,726
2026-07-22	18.250	18.720	18.040	18.650	18.650	17,180,344

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.3000 CNY
2025-06-05	0.3000 CNY
2023-08-25	0.5000 CNY
2022-06-16	0.7000 CNY
2021-06-08	0.5000 CNY
2020-08-27	0.6000 CNY
2019-08-22	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.