Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.800	27.310	26.660	26.960	26.518	6,177,815
2025-10-22	26.620	27.290	26.500	26.870	26.430	10,088,047
2025-10-21	26.210	26.760	25.960	26.690	26.253	7,678,968
2025-10-20	26.730	27.130	26.060	26.240	25.810	8,696,076
2025-10-17	26.920	26.990	26.220	26.490	26.056	9,169,831
2025-10-16	26.900	27.320	26.690	27.010	26.567	10,523,849
2025-10-15	26.100	27.490	26.010	26.880	26.439	22,322,087
2025-10-14	25.330	26.270	25.230	26.180	25.751	18,150,069
2025-10-13	24.730	25.340	24.650	25.220	24.807	7,698,069
2025-10-10	25.500	25.840	25.330	25.390	24.974	9,600,054
2025-10-09	25.520	25.640	25.300	25.410	24.993	7,765,397
2025-09-30	25.690	25.940	25.250	25.780	25.357	11,060,951
2025-09-29	25.540	25.860	25.290	25.760	25.338	8,979,800
2025-09-26	25.860	26.180	25.460	25.500	25.082	11,619,477
2025-09-25	25.960	26.350	25.740	25.860	25.436	10,054,332
2025-09-24	26.230	26.260	25.720	25.940	25.515	12,724,326
2025-09-23	25.600	26.730	25.460	26.370	25.938	27,462,488
2025-09-22	25.320	25.410	24.840	24.970	24.561	7,901,721
2025-09-19	24.940	25.480	24.690	25.450	25.033	11,877,739
2025-09-18	25.210	25.340	24.730	24.940	24.531	11,206,990
2025-09-17	25.480	25.600	25.100	25.280	24.866	8,228,759
2025-09-16	25.410	25.640	25.200	25.440	25.023	10,721,076
2025-09-15	25.700	25.840	25.260	25.350	24.934	13,617,892
2025-09-12	26.370	26.500	25.740	25.760	25.338	13,523,772
2025-09-11	25.690	26.740	25.600	26.380	25.948	24,492,156
2025-09-10	25.240	25.670	25.070	25.240	24.826	11,206,967
2025-09-09	25.970	26.030	25.080	25.310	24.895	14,182,554
2025-09-08	25.970	26.280	25.560	25.930	25.505	11,594,123
2025-09-05	25.990	26.090	25.440	25.930	25.505	9,575,000
2025-09-04	25.920	26.390	25.570	26.000	25.574	15,597,400
2025-09-03	26.960	27.170	25.920	26.030	25.603	8,495,720
2025-09-02	27.650	27.720	26.590	26.730	26.292	11,455,816
2025-09-01	28.000	28.330	27.470	27.740	27.285	12,967,839
2025-08-29	28.000	28.770	27.920	28.140	27.679	15,944,044
2025-08-28	27.920	28.350	27.240	27.850	27.393	14,555,451
2025-08-27	28.500	28.900	27.910	27.950	27.492	17,364,431
2025-08-26	28.370	29.380	28.370	28.810	28.338	24,204,105
2025-08-25	27.550	29.110	27.080	28.510	28.043	33,765,091
2025-08-22	27.140	28.270	26.940	28.270	27.807	24,478,975
2025-08-21	25.740	25.980	25.590	25.700	25.279	9,685,420
2025-08-20	25.100	26.360	24.760	25.800	25.377	24,043,530
2025-08-19	24.900	25.340	24.800	25.100	24.689	12,049,464
2025-08-18	25.020	25.350	24.820	24.900	24.492	11,225,350
2025-08-15	24.600	24.990	24.430	24.960	24.551	9,266,140
2025-08-14	24.440	24.960	24.400	24.670	24.266	11,962,308
2025-08-13	24.560	24.680	24.240	24.450	24.049	9,000,326
2025-08-12	24.600	24.760	24.450	24.500	24.098	5,690,852
2025-08-11	24.520	24.720	24.380	24.640	24.236	6,316,092
2025-08-08	24.690	25.100	24.500	24.550	24.148	7,728,815
2025-08-07	24.870	25.100	24.620	24.680	24.275	7,503,522
2025-08-06	24.980	25.050	24.790	24.870	24.462	5,187,523
2025-08-05	24.260	24.990	24.230	24.970	24.561	11,192,034
2025-08-04	24.080	24.320	24.000	24.270	23.872	4,680,805
2025-08-01	24.120	24.280	23.800	24.250	23.853	8,521,677
2025-07-31	24.630	24.710	24.020	24.110	23.715	10,447,082
2025-07-30	24.900	25.040	24.620	24.700	24.295	8,900,510
2025-07-29	25.160	25.280	24.800	24.850	24.443	8,754,386
2025-07-28	25.170	25.300	24.840	25.300	24.885	7,327,248
2025-07-25	25.630	25.630	25.110	25.160	24.748	9,344,780
2025-07-24	25.520	25.740	25.440	25.620	25.200	9,076,917

← NewerPage 5 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.