Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	21.710	22.480	21.460	22.340	21.752	7,862,010
2024-01-22	23.350	23.440	21.700	21.810	21.236	9,742,829
2024-01-19	22.900	23.750	22.820	23.440	22.823	9,235,082
2024-01-18	22.630	23.230	22.350	23.140	22.531	6,441,181
2024-01-17	23.400	23.600	22.860	22.920	22.317	5,441,176
2024-01-16	23.460	23.660	23.190	23.580	22.960	6,298,248
2024-01-15	23.400	23.830	23.300	23.510	22.892	5,885,913
2024-01-12	23.060	24.040	23.000	23.630	23.008	12,615,811
2024-01-11	22.800	23.410	22.660	23.260	22.648	9,588,395
2024-01-10	22.470	23.190	22.160	22.960	22.356	7,845,127
2024-01-09	22.200	22.870	22.120	22.460	21.869	5,053,332
2024-01-08	22.450	22.460	22.090	22.200	21.616	4,679,073
2024-01-05	22.890	22.980	22.500	22.590	21.996	5,737,610
2024-01-04	23.340	23.350	22.790	23.100	22.492	6,632,079
2024-01-03	23.750	23.830	23.200	23.400	22.784	6,852,328
2024-01-02	24.100	24.250	23.650	23.830	23.203	10,864,293
2023-12-29	24.770	24.770	23.530	24.610	23.963	15,390,567
2023-12-28	23.220	24.840	23.100	24.750	24.099	10,547,362
2023-12-27	23.230	23.390	22.900	23.210	22.599	4,625,000
2023-12-26	23.520	23.640	23.000	23.320	22.707	4,428,723
2023-12-25	23.500	23.800	23.140	23.500	22.882	4,888,150
2023-12-22	23.800	23.880	23.200	23.350	22.736	6,239,167
2023-12-21	22.800	23.920	22.750	23.800	23.174	8,185,010
2023-12-20	23.360	23.430	22.880	23.080	22.473	4,446,398
2023-12-19	23.090	23.350	22.970	23.350	22.736	3,743,150
2023-12-18	23.400	23.550	22.980	23.060	22.453	6,028,337
2023-12-15	23.860	24.280	23.550	23.630	23.008	5,206,028
2023-12-14	24.040	24.270	23.660	23.660	23.038	4,711,612
2023-12-13	24.550	24.560	23.750	23.780	23.154	7,141,842
2023-12-12	24.040	24.650	23.960	24.600	23.953	5,597,479
2023-12-11	23.970	24.090	23.370	24.040	23.408	5,713,159
2023-12-08	23.980	24.260	23.920	24.050	23.417	5,392,117
2023-12-07	23.900	24.040	23.420	23.970	23.339	6,238,623
2023-12-06	24.010	24.260	23.870	23.960	23.330	4,420,213
2023-12-05	24.480	24.680	24.100	24.100	23.466	5,174,239
2023-12-04	25.100	25.110	24.510	24.510	23.865	5,616,644
2023-12-01	25.650	25.690	24.800	25.150	24.488	8,628,618
2023-11-30	25.490	25.820	25.330	25.780	25.102	5,009,283
2023-11-29	25.770	25.950	25.450	25.600	24.927	4,870,400
2023-11-28	25.840	26.230	25.650	25.930	25.248	4,165,856
2023-11-27	26.160	26.160	25.750	25.920	25.238	4,850,136
2023-11-24	26.530	26.530	26.010	26.200	25.511	4,410,431
2023-11-23	26.370	26.600	25.900	26.510	25.813	5,905,125
2023-11-22	26.710	26.900	26.230	26.440	25.744	7,401,431
2023-11-21	26.010	27.090	25.920	26.720	26.017	11,131,257
2023-11-20	26.100	26.160	25.780	25.900	25.219	6,256,996
2023-11-17	26.040	26.280	25.810	26.100	25.413	5,516,107
2023-11-16	26.580	26.670	26.060	26.170	25.482	5,664,120
2023-11-15	26.820	26.910	26.520	26.700	25.998	6,473,554
2023-11-14	26.800	27.000	26.360	26.590	25.890	7,597,113
2023-11-13	27.180	27.200	26.500	26.800	26.095	7,090,200
2023-11-10	27.160	27.180	26.400	26.970	26.261	8,406,865
2023-11-09	27.230	27.890	27.100	27.350	26.631	13,102,487
2023-11-08	26.370	27.750	26.120	27.060	26.348	13,382,912
2023-11-07	26.400	26.620	26.130	26.390	25.696	7,257,431
2023-11-06	26.310	26.550	25.660	26.460	25.764	9,745,318
2023-11-03	25.250	26.380	25.250	26.010	25.326	10,272,494
2023-11-02	25.770	26.000	24.950	25.400	24.732	11,587,966
2023-11-01	26.850	27.160	25.900	26.080	25.394	10,609,708
2023-10-31	26.520	26.900	26.020	26.330	25.637	8,674,323

← NewerPage 12 of 21 · 1,212 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.