Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	26.120	26.260	25.570	25.580	25.161	9,683,571
2025-07-22	25.310	26.310	25.290	26.190	25.761	15,114,424
2025-07-21	25.250	25.480	25.020	25.450	25.033	9,299,247
2025-07-18	25.690	26.050	25.100	25.330	24.915	13,690,031
2025-07-17	25.240	25.600	25.010	25.580	25.161	10,314,266
2025-07-16	24.610	25.650	24.610	25.240	24.826	14,566,525
2025-07-15	24.740	24.820	24.320	24.670	24.266	7,806,699
2025-07-14	24.900	24.900	24.580	24.740	24.334	8,619,008
2025-07-11	24.710	25.340	24.610	24.990	24.580	8,567,240
2025-07-10	25.290	25.350	24.660	24.850	24.443	9,955,735
2025-07-09	24.960	25.440	24.850	25.290	24.875	14,242,522
2025-07-08	24.880	24.950	24.540	24.950	24.541	8,234,523
2025-07-07	24.880	25.050	24.780	24.930	24.521	4,786,952
2025-07-04	24.800	25.100	24.600	24.880	24.472	6,382,693
2025-07-03	25.010	25.210	24.800	24.900	24.492	7,452,828
2025-07-02	25.200	25.310	24.900	25.100	24.689	5,875,460
2025-07-01	25.470	25.610	25.150	25.220	24.807	8,486,994
2025-06-30	25.260	25.740	25.200	25.610	25.190	8,829,404
2025-06-27	25.190	25.470	25.050	25.310	24.895	10,489,720
2025-06-26	26.420	26.420	25.040	25.350	24.934	21,105,201
2025-06-25	26.400	26.640	25.900	26.520	26.085	13,195,948
2025-06-24	26.780	26.780	26.320	26.400	25.967	8,445,208
2025-06-23	26.420	27.180	26.310	26.630	26.193	9,635,789
2025-06-20	26.530	27.350	26.380	26.490	26.056	9,774,393
2025-06-19	26.500	26.880	26.340	26.460	26.026	5,855,384
2025-06-18	26.740	27.200	26.260	26.620	26.184	7,058,983
2025-06-17	26.610	26.840	26.410	26.550	26.115	4,172,960
2025-06-16	26.700	26.920	26.140	26.600	26.164	12,106,020
2025-06-13	27.680	28.110	26.350	26.790	26.351	15,941,573
2025-06-12	27.710	27.870	27.450	27.820	27.364	5,111,546
2025-06-11	27.850	28.140	27.550	27.760	27.305	4,771,232
2025-06-10	28.250	28.520	27.510	27.830	27.374	7,455,727
2025-06-09	28.140	28.540	27.920	28.230	27.767	6,587,920
2025-06-06	28.400	28.570	27.920	28.110	27.649	8,270,093
2025-06-05	29.460	30.280	28.440	28.600	28.131	13,850,779
2025-06-04	29.270	30.000	28.880	29.760	28.977	12,648,456
2025-06-03	27.840	29.770	27.700	29.270	28.500	15,556,740
2025-05-30	28.240	28.780	27.750	27.960	27.224	10,780,083
2025-05-29	28.300	29.900	27.510	28.520	27.770	20,626,858
2025-05-28	27.570	28.910	27.390	28.770	28.013	19,949,669
2025-05-27	27.260	27.760	27.030	27.330	26.611	16,031,307
2025-05-26	26.240	27.340	26.040	27.090	26.377	12,793,553
2025-05-23	26.570	26.990	26.310	26.320	25.628	9,850,856
2025-05-22	27.000	27.420	26.760	26.800	26.095	9,481,580
2025-05-21	25.620	27.750	25.620	27.090	26.377	21,290,113
2025-05-20	25.640	26.460	25.510	25.610	24.936	15,567,665
2025-05-19	24.250	25.960	24.080	25.700	25.024	16,657,099
2025-05-16	24.760	24.900	24.280	24.350	23.709	9,991,476
2025-05-15	25.360	25.480	24.750	24.770	24.118	7,587,776
2025-05-14	25.550	25.850	25.150	25.490	24.819	7,485,800
2025-05-13	25.600	25.900	25.200	25.560	24.888	7,757,276
2025-05-12	25.830	26.080	25.230	25.480	24.810	9,459,436
2025-05-09	25.630	26.110	25.150	25.900	25.219	9,088,846
2025-05-08	25.490	25.830	25.100	25.620	24.946	7,409,143
2025-05-07	26.460	26.680	25.500	25.670	24.995	9,832,600
2025-05-06	26.100	26.450	25.680	26.450	25.754	9,544,374
2025-04-30	26.830	26.990	26.060	26.100	25.413	16,348,980
2025-04-29	24.150	26.330	24.130	26.330	25.637	18,679,194
2025-04-28	23.750	24.150	23.520	23.940	23.310	8,046,576
2025-04-25	23.070	24.050	23.050	23.650	23.028	10,286,464

← NewerPage 6 of 21 · 1,217 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.