Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	19.410	19.950	19.010	19.950	19.425	18,057,085
2024-04-25	19.940	20.260	19.800	19.910	19.386	11,567,898
2024-04-24	19.990	20.480	19.700	20.140	19.610	14,997,748
2024-04-23	20.880	21.200	20.030	20.270	19.737	23,161,793
2024-04-22	18.680	20.570	18.480	20.570	20.029	20,597,609
2024-04-19	19.180	19.180	18.290	18.700	18.208	17,147,659
2024-04-18	19.300	19.660	19.060	19.270	18.763	12,306,715
2024-04-17	20.070	20.480	19.260	19.490	18.977	19,538,975
2024-04-16	20.870	20.870	19.820	19.840	19.318	16,332,858
2024-04-15	20.790	21.790	20.500	21.090	20.535	13,803,263
2024-04-12	21.600	21.780	20.800	20.870	20.321	12,354,022
2024-04-11	20.980	21.910	20.900	21.730	21.158	15,529,524
2024-04-10	20.880	21.590	20.820	21.170	20.613	15,036,142
2024-04-09	20.710	21.070	20.290	20.980	20.428	17,846,640
2024-04-08	21.400	22.000	20.820	20.900	20.350	26,510,668
2024-04-03	20.830	21.760	20.600	21.590	21.022	34,676,054
2024-04-02	19.800	20.970	19.610	20.850	20.302	45,017,721
2024-04-01	17.830	19.600	17.820	19.600	19.084	19,048,017
2024-03-29	17.740	17.870	17.610	17.820	17.351	3,723,920
2024-03-28	17.700	18.120	17.570	17.840	17.371	10,300,442
2024-03-27	18.400	18.400	17.740	17.770	17.303	10,438,728
2024-03-26	18.350	18.500	18.130	18.450	17.965	8,571,407
2024-03-25	18.600	18.690	18.200	18.200	17.721	9,343,976
2024-03-22	19.410	19.520	18.600	18.680	18.189	13,097,848
2024-03-21	19.580	19.850	19.420	19.460	18.948	8,936,050
2024-03-20	19.570	19.660	19.330	19.580	19.065	8,050,705
2024-03-19	19.560	19.860	19.360	19.650	19.133	12,408,086
2024-03-18	19.590	19.620	19.250	19.580	19.065	10,364,072
2024-03-15	19.360	19.670	19.210	19.620	19.104	10,596,944
2024-03-14	19.750	20.150	19.290	19.490	18.977	14,909,956
2024-03-13	19.760	19.920	19.510	19.810	19.289	14,697,499
2024-03-12	19.300	19.830	19.300	19.760	19.240	20,504,804
2024-03-11	18.280	19.280	18.240	19.280	18.773	19,400,806
2024-03-08	18.490	18.660	18.100	18.380	17.896	14,327,485
2024-03-07	19.030	19.280	18.600	18.600	18.111	13,462,450
2024-03-06	19.220	19.320	18.760	19.030	18.529	11,548,432
2024-03-05	19.510	19.650	19.210	19.360	18.851	11,380,861
2024-03-04	19.930	20.230	19.580	19.690	19.172	13,881,335
2024-03-01	20.110	20.290	19.720	19.950	19.425	16,772,798
2024-02-29	19.180	20.240	19.180	20.110	19.581	25,454,870
2024-02-28	21.010	21.360	19.810	19.850	19.328	44,679,726
2024-02-27	21.460	22.000	21.440	22.000	21.421	7,528,106
2024-02-26	21.940	22.110	21.430	21.670	21.100	8,670,442
2024-02-23	21.970	22.240	21.630	22.050	21.470	8,441,527
2024-02-22	22.310	22.400	21.780	22.100	21.519	10,653,046
2024-02-21	21.410	23.140	21.160	22.560	21.967	13,096,240
2024-02-20	21.560	21.690	20.900	21.570	21.003	8,594,750
2024-02-19	22.390	22.470	21.590	21.780	21.207	9,577,843
2024-02-08	22.330	23.290	22.120	22.200	21.616	13,898,857
2024-02-07	20.510	22.250	20.510	22.210	21.626	15,987,384
2024-02-06	19.160	20.700	18.900	20.660	20.117	12,973,820
2024-02-05	19.160	19.920	18.010	19.200	18.695	15,474,677
2024-02-02	19.760	20.270	18.550	19.570	19.055	10,122,796
2024-02-01	19.600	20.090	19.330	19.760	19.240	7,810,712
2024-01-31	20.500	20.750	19.770	19.770	19.250	6,794,431
2024-01-30	21.410	21.430	20.580	20.610	20.068	9,194,916
2024-01-29	22.100	22.100	21.150	21.650	21.080	11,256,423
2024-01-26	22.840	23.260	22.630	22.730	22.132	6,102,979
2024-01-25	22.360	23.100	22.020	23.020	22.414	7,348,791
2024-01-24	22.390	22.630	21.690	22.430	21.840	7,281,045

← NewerPage 11 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.