Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.210	18.830	17.750	18.500	18.500	24,256,553
2026-07-17	18.200	18.850	18.070	18.300	18.300	27,668,295
2026-07-16	17.800	18.300	17.700	18.180	18.180	18,009,969
2026-07-15	17.070	18.170	16.880	18.040	18.040	23,205,516
2026-07-14	17.590	17.770	17.000	17.150	17.150	14,507,420
2026-07-13	17.050	17.950	16.910	17.470	17.470	23,373,492
2026-07-10	16.330	17.550	16.230	17.290	17.290	23,702,736
2026-07-09	16.070	16.250	15.900	16.000	16.000	11,197,435
2026-07-08	16.550	16.770	16.130	16.200	16.200	10,386,742
2026-07-07	16.780	16.900	16.410	16.520	16.520	11,071,667
2026-07-06	16.850	17.160	16.700	16.800	16.800	12,477,316
2026-07-03	17.100	17.480	16.840	16.860	16.860	14,515,683
2026-07-02	17.390	17.680	16.880	17.140	17.140	21,713,506
2026-07-01	16.950	17.690	16.670	17.390	17.390	24,282,881
2026-06-30	17.200	17.470	16.660	16.920	16.920	33,732,496
2026-06-29	16.510	17.300	15.480	17.300	17.300	41,697,988
2026-06-26	15.660	15.730	15.660	15.730	15.730	12,530,575
2026-06-25	14.600	14.750	14.010	14.300	14.300	20,677,654
2026-06-24	15.500	15.500	14.560	14.680	14.680	20,531,695
2026-06-23	15.650	15.900	15.350	15.390	15.390	16,848,340
2026-06-22	15.690	16.040	15.180	15.460	15.460	36,612,160
2026-06-18	17.480	17.730	16.540	16.540	16.540	18,898,160
2026-06-17	19.330	19.330	18.300	18.380	18.380	25,130,449
2026-06-16	19.440	19.650	18.910	19.490	19.490	20,267,850
2026-06-15	20.000	20.410	19.320	19.490	19.490	26,123,711
2026-06-12	19.500	20.370	19.250	20.360	20.360	25,908,570
2026-06-11	19.360	19.890	19.350	19.790	19.790	19,545,180
2026-06-10	18.890	20.120	18.880	19.650	19.650	27,291,590
2026-06-09	18.880	19.350	18.340	19.000	19.000	19,239,654
2026-06-08	18.200	19.010	17.910	18.800	18.800	22,728,133
2026-06-05	18.240	19.250	18.230	18.380	18.380	22,899,900
2026-06-04	19.060	19.320	18.070	18.300	18.000	23,281,539
2026-06-03	19.500	19.650	18.720	19.250	18.934	27,221,561
2026-06-02	19.850	20.690	19.530	19.880	19.554	35,448,998
2026-06-01	19.730	20.340	19.510	20.190	19.859	37,898,157
2026-05-29	18.360	20.200	18.190	19.740	19.416	39,590,720
2026-05-28	18.770	18.850	18.280	18.460	18.157	19,435,701
2026-05-27	18.170	19.520	17.760	18.880	18.571	33,334,479
2026-05-26	18.130	18.550	17.820	18.190	17.892	15,766,028
2026-05-25	17.430	18.350	17.090	18.220	17.921	21,232,469
2026-05-22	18.140	18.520	17.520	17.550	17.262	16,552,572
2026-05-21	18.400	18.720	18.100	18.130	17.833	17,880,247
2026-05-20	18.010	19.360	17.870	18.520	18.216	30,918,349
2026-05-19	17.750	18.100	17.630	17.780	17.489	7,843,900
2026-05-18	17.610	18.170	17.600	17.750	17.459	9,795,406
2026-05-15	18.210	18.360	17.580	17.700	17.410	12,554,344
2026-05-14	18.440	19.040	18.210	18.210	17.912	16,803,518
2026-05-13	17.910	18.690	17.810	18.490	18.187	15,980,501
2026-05-12	18.320	18.350	17.850	17.920	17.626	9,766,395
2026-05-11	18.460	18.550	18.220	18.300	18.000	10,472,687
2026-05-08	18.550	18.790	18.380	18.460	18.157	9,987,870
2026-05-07	18.750	18.880	18.480	18.530	18.226	10,220,675
2026-05-06	19.020	19.230	18.530	18.650	18.344	19,799,708
2026-04-30	18.990	19.440	18.620	19.060	18.748	39,276,556
2026-04-29	17.850	18.260	17.740	18.260	17.961	16,020,451
2026-04-28	16.900	16.980	16.520	16.600	16.328	5,910,888
2026-04-27	16.830	17.120	16.440	16.940	16.662	7,278,306
2026-04-24	17.000	17.070	16.730	16.840	16.564	6,287,740
2026-04-23	17.080	17.360	17.040	17.130	16.849	7,009,260
2026-04-22	17.170	17.180	16.930	17.080	16.800	5,243,034

← NewerPage 2 of 3 · 121 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.