Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	21.890	21.980	21.520	21.610	21.256	6,732,790
2026-01-15	21.920	22.180	21.710	21.820	21.462	5,733,295
2026-01-14	22.000	22.340	21.700	21.930	21.571	9,044,009
2026-01-13	22.400	22.400	21.940	22.000	21.639	8,688,019
2026-01-12	22.040	22.500	21.930	22.400	22.033	9,489,135
2026-01-09	21.740	22.050	21.650	22.040	21.679	8,443,261
2026-01-08	21.500	21.940	21.340	21.760	21.403	6,627,684
2026-01-07	22.060	22.060	21.530	21.550	21.197	9,762,659
2026-01-06	21.830	22.120	21.680	22.040	21.679	9,307,627
2026-01-05	21.810	21.970	21.530	21.850	21.492	7,284,822
2025-12-31	21.310	21.950	21.310	21.810	21.453	10,221,163
2025-12-30	21.470	21.700	21.340	21.360	21.010	6,618,682
2025-12-29	21.450	21.750	21.320	21.490	21.138	5,935,870
2025-12-26	21.550	21.630	21.400	21.470	21.118	4,672,448
2025-12-25	21.370	21.730	21.360	21.600	21.246	5,518,058
2025-12-24	21.210	21.560	21.130	21.420	21.069	5,102,788
2025-12-23	21.770	21.870	21.220	21.270	20.921	7,915,455
2025-12-22	21.820	22.060	21.750	21.760	21.403	6,206,642
2025-12-19	21.380	21.830	21.220	21.790	21.433	7,917,587
2025-12-18	21.470	21.590	21.250	21.300	20.951	6,258,386
2025-12-17	21.800	21.830	21.200	21.530	21.177	7,568,362
2025-12-16	21.180	21.850	21.180	21.790	21.433	8,763,526
2025-12-15	21.210	21.630	21.170	21.210	20.862	10,570,195
2025-12-12	21.280	21.480	21.020	21.020	20.675	6,257,372
2025-12-11	21.690	21.750	21.160	21.160	20.813	5,983,685
2025-12-10	21.370	21.850	20.950	21.750	21.393	10,485,051
2025-12-09	22.210	22.270	21.220	21.400	21.049	14,609,809
2025-12-08	22.350	22.510	22.280	22.300	21.934	4,802,240
2025-12-05	22.350	22.420	22.130	22.370	22.003	4,256,933
2025-12-04	22.910	22.930	22.200	22.390	22.023	6,629,675
2025-12-03	23.100	23.200	22.830	22.930	22.554	3,756,240
2025-12-02	23.700	23.760	23.100	23.110	22.731	6,992,513
2025-12-01	23.590	23.960	23.530	23.780	23.390	4,740,702
2025-11-28	23.550	23.670	23.450	23.510	23.125	4,292,802
2025-11-27	23.910	24.020	23.610	23.630	23.243	4,919,519
2025-11-26	23.900	24.030	23.830	23.880	23.489	3,151,020
2025-11-25	24.140	24.190	23.850	23.930	23.538	5,089,918
2025-11-24	24.050	24.170	23.900	24.070	23.675	3,661,602
2025-11-21	23.920	24.380	23.470	24.100	23.705	7,793,215
2025-11-20	24.180	24.220	23.810	23.980	23.587	4,421,029
2025-11-19	24.340	24.490	24.010	24.150	23.754	5,099,032
2025-11-18	24.480	24.630	24.210	24.390	23.990	4,585,917
2025-11-17	24.750	24.750	24.290	24.580	24.177	5,137,403
2025-11-14	25.010	25.280	24.750	24.750	24.344	6,006,264
2025-11-13	24.850	25.180	24.750	25.120	24.708	6,642,641
2025-11-12	24.870	25.160	24.750	24.920	24.512	5,819,698
2025-11-11	25.030	25.050	24.620	24.890	24.482	8,466,048
2025-11-10	24.100	25.200	24.040	25.160	24.748	15,006,833
2025-11-07	24.250	24.420	24.050	24.090	23.695	7,048,912
2025-11-06	24.840	24.920	24.200	24.240	23.843	11,331,236
2025-11-05	24.800	24.960	24.610	24.870	24.462	4,513,727
2025-11-04	25.100	25.100	24.800	24.950	24.541	4,869,868
2025-11-03	25.000	25.220	24.870	25.140	24.728	5,286,146
2025-10-31	24.830	25.360	24.800	25.180	24.767	8,074,161
2025-10-30	24.950	25.120	24.800	24.840	24.433	7,207,690
2025-10-29	25.600	25.730	24.810	24.950	24.541	14,409,194
2025-10-28	26.800	26.900	25.400	25.620	25.200	17,756,482
2025-10-27	27.080	27.490	26.440	27.280	26.833	10,054,764
2025-10-24	26.960	27.270	26.750	26.930	26.489	7,563,422
2025-10-23	26.800	27.310	26.660	26.960	26.518	6,177,815

← NewerPage 4 of 5 · 243 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.