Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	28.700	30.780	28.220	30.320	20.397	10,507,246
2022-05-09	30.180	30.400	28.850	28.980	19.495	8,979,794
2022-05-06	29.990	30.760	29.460	30.000	20.182	7,993,948
2022-05-05	30.560	31.900	30.490	30.750	20.686	11,396,014
2022-04-29	29.680	31.880	29.370	31.260	21.029	16,954,578
2022-04-28	28.200	30.190	27.740	29.370	19.758	16,157,157
2022-04-27	26.880	29.290	26.180	28.800	19.374	36,134,964
2022-04-26	29.900	30.160	29.090	29.090	19.569	14,755,601
2022-04-25	33.710	34.420	32.230	32.320	21.742	12,462,196
2022-04-22	36.660	36.970	34.150	35.370	23.794	15,341,879
2022-04-21	37.600	38.660	36.290	36.520	24.568	14,039,144
2022-04-20	35.750	38.750	35.710	37.860	25.469	18,608,160
2022-04-19	37.400	38.180	35.730	36.000	24.218	10,336,958
2022-04-18	37.000	37.950	36.130	37.340	25.119	9,575,234
2022-04-15	37.030	38.670	36.610	37.480	25.213	14,896,326
2022-04-14	34.920	38.400	34.920	37.520	25.240	16,281,419
2022-04-13	35.010	35.980	34.330	34.920	23.491	10,477,828
2022-04-12	31.900	35.290	31.800	35.080	23.599	14,242,919
2022-04-11	33.950	34.330	31.870	32.080	21.581	9,913,460
2022-04-08	35.110	35.380	33.840	34.360	23.115	6,022,997
2022-04-07	35.220	36.200	34.800	34.900	23.478	6,912,494
2022-04-06	36.300	36.380	34.920	35.240	23.707	7,017,532
2022-04-01	36.000	36.960	35.680	36.420	24.500	7,371,812
2022-03-31	36.830	37.140	35.800	36.030	24.238	8,584,426
2022-03-30	34.590	36.930	34.290	36.850	24.790	14,888,143
2022-03-29	34.660	35.700	34.220	34.300	23.074	7,396,041
2022-03-28	34.510	35.280	34.410	34.640	23.303	7,196,292
2022-03-25	36.260	37.230	35.350	35.510	23.888	11,579,719
2022-03-24	37.660	37.900	35.870	35.980	24.204	14,789,670
2022-03-23	38.000	39.190	37.230	38.550	25.933	17,361,930
2022-03-22	36.900	37.000	36.070	36.440	24.514	5,060,336
2022-03-21	37.220	37.500	36.180	36.950	24.857	7,686,788
2022-03-18	37.050	37.640	36.510	36.900	24.823	6,331,588
2022-03-17	35.960	38.500	35.800	37.410	25.166	15,124,190
2022-03-16	35.450	35.840	33.350	35.540	23.908	12,254,831
2022-03-15	36.430	37.000	34.850	34.940	23.505	8,288,855
2022-03-14	38.320	38.740	37.130	37.300	25.092	6,522,230
2022-03-11	37.500	38.940	37.230	38.800	26.102	7,375,425
2022-03-10	38.140	38.620	37.750	38.200	25.698	8,176,683
2022-03-09	37.790	38.260	35.700	37.360	25.133	12,557,020
2022-03-08	39.600	39.870	37.310	37.850	25.462	20,376,998
2022-03-07	40.800	40.800	38.700	39.100	26.303	16,939,116
2022-03-04	42.680	42.880	40.700	41.150	27.682	19,149,174
2022-03-03	45.140	45.300	43.050	43.360	29.169	6,586,711
2022-03-02	45.500	45.560	44.260	44.550	29.970	6,946,798
2022-03-01	45.030	47.660	45.030	45.800	30.811	9,541,366
2022-02-28	45.380	45.480	44.230	45.120	30.353	7,220,222
2022-02-25	43.990	45.930	43.990	45.840	30.837	8,210,781
2022-02-24	46.130	46.130	43.390	43.910	29.539	9,153,407
2022-02-23	44.910	46.440	44.770	46.330	31.167	5,481,893
2022-02-22	45.980	45.980	44.460	44.900	30.205	6,221,476
2022-02-21	45.500	47.050	45.280	46.060	30.985	6,099,907
2022-02-18	45.850	46.180	45.230	45.720	30.757	4,376,989
2022-02-17	46.500	47.150	45.510	46.250	31.113	6,791,400
2022-02-16	45.690	47.940	45.300	46.880	31.537	12,306,624
2022-02-15	43.420	45.950	43.000	45.710	30.750	10,654,694
2022-02-14	43.430	44.100	43.010	43.250	29.095	6,497,838
2022-02-11	45.050	45.300	43.280	43.700	29.398	10,611,757
2022-02-10	44.840	45.300	44.250	45.190	30.400	6,310,963
2022-02-09	43.810	45.320	43.770	44.960	30.245	11,093,010

← NewerPage 19 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.