Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	41.290	42.400	40.960	41.150	39.463	9,554,325
2023-04-28	42.670	44.180	40.000	40.980	39.300	15,783,055
2023-04-27	39.440	41.500	39.440	40.990	39.310	6,964,702
2023-04-26	39.880	39.880	38.330	39.290	37.679	5,172,725
2023-04-25	38.370	40.190	38.350	39.900	38.264	6,421,018
2023-04-24	39.600	40.190	38.260	38.370	36.797	4,929,288
2023-04-21	39.940	40.260	39.000	39.150	37.545	5,311,868
2023-04-20	40.880	40.880	39.800	39.830	38.197	4,706,853
2023-04-19	41.030	41.440	40.660	40.880	39.204	2,492,203
2023-04-18	41.600	42.400	40.680	41.030	39.348	5,596,258
2023-04-17	41.510	42.660	41.220	41.510	39.808	5,646,705
2023-04-14	41.600	42.000	41.100	41.340	39.645	3,761,664
2023-04-13	41.800	42.130	41.140	41.740	40.029	4,087,831
2023-04-12	42.400	42.850	41.350	41.590	39.885	5,141,323
2023-04-11	43.450	44.150	42.330	42.420	40.681	4,534,221
2023-04-10	42.080	44.960	42.000	43.940	42.139	8,253,152
2023-04-07	42.600	43.400	42.000	42.160	40.432	4,573,461
2023-04-06	42.140	44.000	41.810	42.810	41.055	7,062,772
2023-04-04	40.670	42.500	39.980	42.410	40.671	7,647,711
2023-04-03	40.910	41.270	40.300	40.570	38.907	4,810,643
2023-03-31	41.680	42.400	40.800	40.910	39.233	4,627,849
2023-03-30	40.760	41.740	40.500	41.590	39.885	5,794,016
2023-03-29	40.980	41.380	40.160	40.770	39.099	7,183,505
2023-03-28	38.580	41.300	38.310	41.290	39.597	9,908,659
2023-03-27	38.150	38.540	37.670	38.400	36.826	4,409,404
2023-03-24	38.580	38.690	37.520	38.160	36.596	8,092,354
2023-03-23	38.260	39.640	38.200	38.450	36.874	6,190,732
2023-03-22	40.340	41.170	38.120	38.340	36.768	8,704,396
2023-03-21	38.640	40.280	38.540	40.150	38.504	5,624,323
2023-03-20	39.390	39.660	38.150	38.520	36.941	6,637,820
2023-03-17	40.280	40.680	39.300	39.580	37.957	5,969,687
2023-03-16	40.540	41.220	39.920	40.240	38.590	6,390,178
2023-03-15	40.860	41.360	39.900	39.950	38.312	4,941,848
2023-03-14	40.370	41.500	40.050	40.650	38.984	7,119,676
2023-03-13	39.310	40.750	39.100	40.530	38.869	7,020,886
2023-03-10	39.900	40.280	39.250	39.250	37.641	4,485,276
2023-03-09	40.600	40.860	39.750	40.210	38.562	2,994,631
2023-03-08	40.280	40.860	39.680	40.310	38.658	2,616,924
2023-03-07	41.420	42.150	40.390	40.490	38.830	3,295,907
2023-03-06	40.920	41.770	40.400	41.500	39.799	4,316,449
2023-03-03	41.800	42.600	40.660	40.920	39.243	4,952,741
2023-03-02	41.810	41.960	41.200	41.820	40.106	3,438,092
2023-03-01	42.020	42.200	41.280	41.590	39.885	3,450,693
2023-02-28	42.260	42.680	41.700	42.030	40.307	4,141,842
2023-02-27	42.400	42.980	41.510	42.260	40.528	4,099,068
2023-02-24	41.990	42.550	41.530	42.210	40.480	3,231,903
2023-02-23	42.800	43.990	41.820	42.000	40.278	5,135,412
2023-02-22	41.360	44.060	41.300	42.950	41.189	8,021,572
2023-02-21	42.140	42.290	41.140	41.710	40.000	4,705,717
2023-02-20	42.740	43.070	41.520	42.080	40.355	9,207,674
2023-02-17	43.000	43.640	42.380	42.700	40.950	6,197,903
2023-02-16	42.980	43.850	42.400	42.960	41.199	7,411,559
2023-02-15	43.090	43.250	42.410	42.980	41.218	7,369,994
2023-02-14	42.440	43.040	42.050	42.500	40.758	7,975,969
2023-02-13	41.200	42.840	40.710	42.450	40.710	14,987,424
2023-02-10	39.840	41.400	39.310	40.960	39.281	20,263,670
2023-02-09	36.090	39.440	35.880	39.440	37.823	14,542,591
2023-02-08	35.050	36.380	35.000	35.850	34.380	9,334,238
2023-02-07	37.000	37.700	34.900	35.050	33.613	12,760,624
2023-02-06	36.810	37.220	35.880	36.520	35.023	6,453,025

← NewerPage 15 of 21 · 1,218 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.