Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	36.300	36.790	35.500	36.620	35.119	15,145,353
2023-07-27	35.220	37.600	34.990	37.000	35.483	17,035,415
2023-07-26	35.180	35.650	34.860	35.240	33.795	5,536,757
2023-07-25	35.650	35.980	34.620	35.450	33.997	9,775,876
2023-07-24	35.300	35.460	34.800	35.030	33.594	4,100,170
2023-07-21	34.930	35.970	34.460	35.570	34.112	7,176,465
2023-07-20	35.100	35.470	34.800	34.900	33.469	4,574,797
2023-07-19	35.730	35.830	34.920	35.010	33.575	4,912,833
2023-07-18	35.960	36.090	35.380	35.720	34.256	3,943,224
2023-07-17	35.530	36.030	35.210	35.990	34.515	3,871,726
2023-07-14	36.510	36.620	35.380	35.770	34.304	4,951,776
2023-07-13	35.960	36.710	35.910	36.500	35.004	4,494,008
2023-07-12	36.300	36.550	35.860	35.930	34.457	3,808,663
2023-07-11	35.500	36.650	35.350	36.420	34.927	7,021,351
2023-07-10	36.500	36.550	35.660	35.800	34.332	7,218,940
2023-07-07	36.250	36.850	35.700	36.230	34.745	7,650,400
2023-07-06	36.690	37.370	36.300	36.390	34.898	12,262,045
2023-07-05	40.000	40.000	36.490	36.950	35.435	25,439,037
2023-07-04	37.270	37.920	36.770	37.820	36.270	6,194,153
2023-07-03	36.300	37.500	36.020	37.300	35.771	6,360,659
2023-06-30	35.820	36.880	35.320	36.350	34.860	6,494,165
2023-06-29	36.750	36.890	35.360	36.060	34.582	6,713,807
2023-06-28	35.880	37.200	35.630	36.890	35.378	7,997,079
2023-06-27	36.350	36.350	35.040	35.700	34.237	5,628,377
2023-06-26	36.490	36.840	35.720	35.970	34.495	5,802,660
2023-06-21	37.170	37.540	36.830	36.990	35.474	4,170,531
2023-06-20	37.430	38.020	36.960	37.180	35.656	5,925,010
2023-06-19	38.180	38.490	37.300	37.450	35.915	7,040,910
2023-06-16	37.810	38.760	37.280	38.080	36.519	10,073,160
2023-06-15	35.700	37.880	35.700	37.720	36.174	12,008,358
2023-06-14	35.850	36.510	35.550	35.930	34.457	9,440,775
2023-06-13	35.150	37.280	35.150	35.760	34.294	11,874,566
2023-06-12	33.170	36.050	33.150	35.610	34.150	12,155,709
2023-06-09	33.050	33.570	33.040	33.180	31.820	7,106,988
2023-06-08	33.870	34.050	33.030	33.170	31.810	9,184,103
2023-06-07	33.600	34.190	33.160	33.540	32.165	6,439,192
2023-06-06	34.110	34.880	33.480	33.650	32.271	8,340,832
2023-06-05	34.400	35.000	33.830	34.110	32.712	8,315,224
2023-06-02	34.040	35.100	33.600	34.880	33.450	8,443,500
2023-06-01	34.440	34.800	33.330	34.030	32.635	8,531,871
2023-05-31	34.820	35.050	33.810	34.030	32.635	7,694,200
2023-05-30	35.960	36.050	34.550	35.130	33.690	9,074,881
2023-05-29	36.030	36.200	35.290	35.830	34.361	6,055,295
2023-05-26	36.690	36.860	36.000	36.020	34.543	3,415,706
2023-05-25	36.330	36.730	35.990	36.480	34.985	3,565,212
2023-05-24	37.590	37.770	36.700	36.780	35.272	4,444,985
2023-05-23	37.690	38.290	37.600	37.690	36.145	4,548,705
2023-05-22	36.720	38.390	36.590	37.680	36.135	9,422,827
2023-05-19	36.680	37.300	35.930	36.720	35.215	5,096,315
2023-05-18	36.700	37.670	36.300	36.530	35.033	8,776,192
2023-05-17	38.500	38.500	36.300	36.560	35.061	10,407,498
2023-05-16	38.650	39.100	38.350	38.720	37.133	2,842,098
2023-05-15	38.300	38.960	37.550	38.820	37.229	5,224,669
2023-05-12	39.300	40.040	38.240	38.260	36.692	4,945,615
2023-05-11	39.380	40.000	38.900	39.580	37.957	4,867,716
2023-05-10	40.000	40.100	38.520	39.250	37.641	6,219,582
2023-05-09	40.700	40.970	39.580	40.190	38.542	7,485,348
2023-05-08	42.510	42.850	40.710	41.110	39.425	7,400,847
2023-05-05	41.110	42.940	40.900	42.700	40.950	7,566,580
2023-05-04	41.290	42.400	40.960	41.150	39.463	9,554,325

← NewerPage 14 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.