Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	15.550	16.130	15.510	16.040	15.618	5,439,688
2024-07-24	15.800	15.950	15.590	15.620	15.209	4,987,459
2024-07-23	16.490	16.490	15.800	15.800	15.384	7,160,944
2024-07-22	16.700	16.850	16.410	16.510	16.076	5,527,430
2024-07-19	16.630	16.780	16.510	16.710	16.270	7,162,759
2024-07-18	16.400	16.790	16.250	16.700	16.261	8,018,289
2024-07-17	16.250	16.900	16.060	16.500	16.066	11,703,802
2024-07-16	16.050	16.340	15.960	16.200	15.774	5,895,479
2024-07-15	16.270	16.290	15.870	16.080	15.657	5,691,780
2024-07-12	16.300	16.530	16.130	16.310	15.881	7,115,853
2024-07-11	15.660	16.440	15.500	16.330	15.900	11,966,313
2024-07-10	15.250	15.770	15.110	15.360	14.956	5,765,238
2024-07-09	15.220	15.500	15.000	15.400	14.995	9,672,064
2024-07-08	15.780	15.870	15.160	15.260	14.859	8,022,968
2024-07-05	15.850	16.000	15.580	15.940	15.521	6,965,412
2024-07-04	16.020	16.500	15.850	15.870	15.453	9,445,968
2024-07-03	16.560	16.620	15.920	16.010	15.589	12,135,586
2024-07-02	17.000	17.110	16.550	16.670	16.231	10,733,110
2024-07-01	16.720	17.380	16.630	17.090	16.640	10,426,896
2024-06-28	16.610	17.120	16.460	16.830	16.387	12,328,868
2024-06-27	17.080	17.260	16.620	16.740	16.300	11,729,886
2024-06-26	17.000	17.330	16.480	17.330	16.874	16,872,768
2024-06-25	17.670	17.870	17.000	17.110	16.660	10,066,469
2024-06-24	17.820	18.140	17.520	17.800	17.332	9,825,308
2024-06-21	18.460	18.500	17.920	18.120	17.643	9,723,400
2024-06-20	19.020	19.120	18.380	18.460	17.974	10,858,745
2024-06-19	19.380	19.640	19.190	19.200	18.695	6,775,267
2024-06-18	19.580	19.840	19.390	19.490	18.977	5,578,852
2024-06-17	19.200	19.700	19.060	19.630	19.114	7,027,734
2024-06-14	19.350	19.430	18.810	19.390	18.880	8,734,864
2024-06-13	20.010	20.140	19.380	19.410	18.899	9,144,222
2024-06-12	19.760	20.670	19.670	20.120	19.591	11,496,465
2024-06-11	20.040	20.040	19.450	19.790	19.269	10,641,584
2024-06-07	20.560	20.640	19.660	20.110	19.581	12,252,959
2024-06-06	20.850	20.900	20.040	20.400	19.863	11,897,054
2024-06-05	21.160	21.670	20.690	20.750	20.204	10,833,938
2024-06-04	20.800	21.400	20.600	21.300	20.740	9,337,301
2024-06-03	21.280	21.500	20.490	20.730	20.185	10,816,147
2024-05-31	21.190	22.000	21.190	21.190	20.633	16,213,099
2024-05-30	21.320	21.430	21.010	21.190	20.633	6,025,100
2024-05-29	21.350	21.680	21.100	21.470	20.905	7,480,760
2024-05-28	22.400	22.480	21.360	21.420	20.857	12,310,891
2024-05-27	22.330	22.580	21.840	22.580	21.986	12,655,594
2024-05-24	22.630	23.530	21.710	22.100	21.519	19,868,593
2024-05-23	22.700	23.130	22.310	22.690	22.093	12,127,700
2024-05-22	23.510	23.600	22.830	22.940	22.337	11,634,419
2024-05-21	23.140	24.000	23.000	23.500	22.882	21,990,705
2024-05-20	22.410	23.500	22.370	23.280	22.668	28,049,476
2024-05-17	21.230	22.560	21.150	22.560	21.967	20,428,564
2024-05-16	21.710	22.030	21.160	21.240	20.681	14,182,855
2024-05-15	21.560	21.890	21.390	21.600	21.032	8,505,805
2024-05-14	20.880	21.710	20.760	21.620	21.051	12,459,179
2024-05-13	21.000	21.080	20.680	20.870	20.321	10,336,819
2024-05-10	21.720	21.870	21.070	21.330	20.769	10,877,933
2024-05-09	21.290	22.020	21.270	21.840	21.265	14,520,053
2024-05-08	21.730	21.730	21.080	21.260	20.701	13,727,101
2024-05-07	21.480	21.900	21.380	21.790	21.217	15,275,762
2024-05-06	20.650	21.840	20.650	21.600	21.032	22,806,962
2024-04-30	20.420	20.770	20.200	20.400	19.863	12,267,236
2024-04-29	19.750	20.800	19.690	20.510	19.970	17,120,151

← NewerPage 10 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.