Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.170	17.430	17.140	17.190	16.908	5,172,432
2026-04-20	17.030	17.320	16.980	17.170	16.889	4,606,586
2026-04-17	17.270	17.270	16.880	17.070	16.790	5,094,625
2026-04-16	17.280	17.410	17.250	17.300	17.016	5,134,346
2026-04-15	17.200	17.480	17.160	17.270	16.987	5,652,988
2026-04-14	17.190	17.300	16.990	17.180	16.898	4,828,244
2026-04-13	17.210	17.290	17.130	17.140	16.859	3,543,744
2026-04-10	16.970	17.380	16.960	17.250	16.967	6,837,890
2026-04-09	17.310	17.320	16.860	16.920	16.643	5,512,657
2026-04-08	17.190	17.340	17.170	17.340	17.056	6,694,770
2026-04-07	16.820	17.060	16.820	16.990	16.712	3,843,694
2026-04-03	17.210	17.300	16.780	16.810	16.534	4,838,133
2026-04-02	17.460	17.490	17.170	17.230	16.948	5,714,978
2026-04-01	17.220	17.590	17.050	17.500	17.213	7,355,387
2026-03-31	17.530	17.650	16.930	16.950	16.672	6,401,876
2026-03-30	17.260	17.420	16.940	17.250	16.967	6,677,581
2026-03-27	16.770	17.440	16.700	17.310	17.026	6,636,325
2026-03-26	17.360	17.470	16.750	16.830	16.554	6,062,717
2026-03-25	17.280	17.460	17.230	17.360	17.075	3,878,758
2026-03-24	17.240	17.330	16.920	17.280	16.997	4,643,006
2026-03-23	17.510	17.530	16.850	16.950	16.672	7,088,465
2026-03-20	18.140	18.210	17.720	17.720	17.430	5,247,333
2026-03-19	18.320	18.430	18.010	18.100	17.803	3,960,670
2026-03-18	18.770	18.860	18.340	18.460	18.157	5,098,060
2026-03-17	18.890	19.150	18.760	18.770	18.462	5,673,677
2026-03-16	18.740	18.980	18.710	18.880	18.571	4,609,648
2026-03-13	18.890	18.930	18.750	18.760	18.453	3,809,640
2026-03-12	18.860	18.940	18.730	18.840	18.531	3,877,768
2026-03-11	19.090	19.100	18.850	18.910	18.600	3,803,548
2026-03-10	19.210	19.380	18.950	19.120	18.807	6,062,810
2026-03-09	18.990	19.340	18.710	19.140	18.826	10,375,873
2026-03-06	18.870	19.240	18.790	19.140	18.826	5,661,687
2026-03-05	18.980	19.050	18.780	18.870	18.561	5,383,465
2026-03-04	18.670	19.040	18.500	18.860	18.551	9,394,913
2026-03-03	18.880	19.080	18.460	18.620	18.315	9,623,875
2026-03-02	19.150	19.260	18.730	18.890	18.580	8,193,053
2026-02-27	19.520	19.590	19.220	19.370	19.053	7,928,150
2026-02-26	20.220	20.230	19.450	19.480	19.161	12,067,874
2026-02-25	20.120	20.410	19.980	20.230	19.898	5,182,708
2026-02-24	20.160	20.240	19.920	20.070	19.741	4,960,439
2026-02-13	20.500	20.700	20.000	20.010	19.682	7,438,540
2026-02-12	20.770	20.870	20.370	20.380	20.046	6,904,366
2026-02-11	20.910	21.050	20.690	20.770	20.430	5,213,478
2026-02-10	21.180	21.230	20.840	20.880	20.538	6,254,530
2026-02-09	21.150	21.410	21.050	21.230	20.882	7,115,724
2026-02-06	21.420	21.530	20.910	21.120	20.774	12,555,727
2026-02-05	20.700	21.990	20.680	21.580	21.226	25,188,589
2026-02-04	20.400	20.940	20.280	20.790	20.449	10,673,957
2026-02-03	20.300	20.850	20.240	20.480	20.144	7,720,996
2026-02-02	20.200	21.200	20.130	20.340	20.007	12,727,620
2026-01-30	21.150	21.200	20.250	20.400	20.066	17,445,444
2026-01-29	20.270	21.790	20.210	21.660	21.305	21,919,066
2026-01-28	20.340	20.580	20.180	20.280	19.948	9,661,923
2026-01-27	21.200	21.270	20.020	20.430	20.095	15,911,319
2026-01-26	22.070	22.220	21.150	21.190	20.843	15,457,376
2026-01-23	21.820	22.190	21.760	22.140	21.777	6,362,421
2026-01-22	22.030	22.170	21.730	21.850	21.492	7,986,228
2026-01-21	22.100	22.440	21.880	22.060	21.698	7,864,583
2026-01-20	22.330	22.470	22.020	22.160	21.797	5,120,720
2026-01-19	21.590	22.470	21.540	22.300	21.934	11,583,065

← NewerPage 3 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.