Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.530	26.730	25.910	26.640	25.939	13,756,047
2023-10-27	25.550	26.800	25.400	26.460	25.764	12,708,107
2023-10-26	25.460	25.950	25.310	25.770	25.092	6,319,127
2023-10-25	26.490	26.630	25.730	25.730	25.053	5,861,775
2023-10-24	25.850	26.550	25.610	26.090	25.404	6,054,859
2023-10-23	26.020	26.420	25.620	25.830	25.150	4,864,783
2023-10-20	26.260	26.660	26.050	26.110	25.423	4,512,642
2023-10-19	26.480	26.860	26.250	26.280	25.589	4,894,869
2023-10-18	26.910	27.020	26.540	26.670	25.968	4,525,859
2023-10-17	27.270	27.390	26.800	27.030	26.319	4,888,754
2023-10-16	27.500	27.510	27.030	27.190	26.475	6,023,751
2023-10-13	27.800	27.800	27.160	27.570	26.845	6,384,035
2023-10-12	28.200	28.430	27.670	28.000	27.263	7,214,444
2023-10-11	28.260	28.600	28.020	28.120	27.380	8,220,086
2023-10-10	29.960	29.960	27.800	28.230	27.487	11,142,808
2023-10-09	28.800	28.850	28.100	28.540	27.789	5,606,257
2023-09-28	29.070	29.110	28.500	28.830	28.072	5,173,416
2023-09-27	29.010	29.290	28.730	29.030	28.266	5,357,652
2023-09-26	29.100	29.330	28.750	28.910	28.149	5,207,296
2023-09-25	29.950	30.050	29.030	29.170	28.403	5,679,442
2023-09-22	29.260	30.080	29.260	30.040	29.250	4,879,684
2023-09-21	29.630	29.760	29.340	29.390	28.617	5,060,861
2023-09-20	30.200	30.320	29.600	29.730	28.948	4,951,858
2023-09-19	30.630	30.700	29.940	30.190	29.396	2,901,895
2023-09-18	30.300	30.790	30.030	30.600	29.795	3,792,454
2023-09-15	30.920	31.030	30.220	30.400	29.600	4,894,457
2023-09-14	31.030	31.280	30.480	30.800	29.990	4,337,040
2023-09-13	31.140	31.640	30.820	31.030	30.214	4,304,996
2023-09-12	31.450	31.550	30.990	31.100	30.282	4,610,162
2023-09-11	31.400	31.910	31.380	31.570	30.739	4,841,518
2023-09-08	31.570	31.880	31.350	31.400	30.574	3,314,348
2023-09-07	32.010	32.150	31.660	31.740	30.905	4,030,528
2023-09-06	32.150	32.290	31.930	32.080	31.236	5,018,161
2023-09-05	32.340	32.690	32.280	32.300	31.450	4,378,464
2023-09-04	32.500	32.970	32.250	32.560	31.703	8,093,405
2023-09-01	32.300	32.900	31.930	32.180	31.333	5,973,583
2023-08-31	31.230	32.580	31.140	32.120	31.275	8,826,595
2023-08-30	31.500	31.890	31.090	31.370	30.545	6,856,068
2023-08-29	29.540	31.570	29.540	31.250	30.428	16,431,438
2023-08-28	30.400	30.890	29.600	29.890	29.104	17,972,432
2023-08-25	31.460	31.460	29.390	29.390	28.617	20,497,306
2023-08-24	32.710	33.370	32.420	33.150	31.791	6,171,536
2023-08-23	33.330	33.500	32.660	32.660	31.321	4,790,571
2023-08-22	33.670	33.900	32.940	33.440	32.069	5,365,874
2023-08-21	33.530	34.480	33.400	33.610	32.232	4,101,644
2023-08-18	34.260	34.770	33.550	33.550	32.175	4,076,219
2023-08-17	33.760	34.470	33.650	34.410	32.999	3,246,307
2023-08-16	33.820	34.260	33.650	33.900	32.510	2,649,093
2023-08-15	34.580	34.740	33.690	34.040	32.645	4,106,252
2023-08-14	33.920	34.730	33.510	34.610	33.191	4,436,223
2023-08-11	35.400	35.420	34.150	34.250	32.846	6,106,382
2023-08-10	35.180	35.450	34.810	35.350	33.901	3,440,327
2023-08-09	36.340	36.500	35.100	35.300	33.853	8,039,683
2023-08-08	35.700	36.660	35.470	36.650	35.148	5,871,037
2023-08-07	36.240	36.440	35.770	35.870	34.400	5,705,010
2023-08-04	36.800	36.870	36.100	36.330	34.841	6,487,658
2023-08-03	35.990	36.660	35.600	36.520	35.023	6,792,402
2023-08-02	36.120	36.330	35.460	35.900	34.428	6,277,314
2023-08-01	36.610	36.900	35.920	36.150	34.668	8,907,260
2023-07-31	36.780	37.660	36.430	36.980	35.464	13,382,352

← NewerPage 13 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.