Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	23.450	23.560	22.900	23.020	22.414	8,401,612
2025-04-23	23.480	23.670	23.190	23.520	22.901	7,967,689
2025-04-22	24.420	24.500	23.300	23.330	22.716	14,872,408
2025-04-21	24.030	24.560	24.030	24.510	23.865	5,026,352
2025-04-18	25.000	25.310	24.050	24.270	23.632	7,441,780
2025-04-17	24.560	25.480	24.510	25.000	24.342	9,360,512
2025-04-16	25.360	25.470	24.450	24.750	24.099	9,439,999
2025-04-15	25.750	26.160	25.150	25.500	24.829	8,228,952
2025-04-14	26.050	26.570	25.700	25.750	25.073	7,524,128
2025-04-11	25.970	26.300	25.410	26.060	25.374	8,474,400
2025-04-10	26.260	26.990	25.900	26.310	25.618	11,720,840
2025-04-09	25.010	26.600	24.800	26.260	25.569	9,170,081
2025-04-08	24.300	26.050	24.300	25.720	25.043	15,059,259
2025-04-07	24.710	25.500	23.430	24.030	23.398	14,042,713
2025-04-03	25.970	26.800	25.770	26.030	25.345	5,307,401
2025-04-02	26.470	26.970	26.100	26.210	25.520	4,564,238
2025-04-01	26.160	26.900	26.160	26.500	25.803	5,591,120
2025-03-31	26.230	26.500	26.010	26.150	25.462	4,127,041
2025-03-28	27.150	27.190	26.400	26.410	25.715	6,063,857
2025-03-27	26.840	27.480	26.750	27.170	26.455	4,591,360
2025-03-26	26.980	27.250	26.710	26.910	26.202	4,823,434
2025-03-25	28.260	28.380	26.880	27.160	26.446	9,013,080
2025-03-24	27.370	28.310	27.130	28.150	27.409	11,415,912
2025-03-21	27.870	28.200	26.970	27.380	26.660	8,896,138
2025-03-20	28.170	28.490	27.780	27.870	27.137	7,359,899
2025-03-19	28.330	29.080	28.120	28.270	27.526	7,829,204
2025-03-18	29.280	29.440	28.000	28.420	27.672	17,068,852
2025-03-17	29.710	31.700	29.230	29.370	28.597	22,024,372
2025-03-14	28.600	29.920	28.580	29.720	28.938	13,799,133
2025-03-13	27.860	29.270	27.240	28.800	28.042	16,010,843
2025-03-12	27.440	28.070	27.280	27.870	27.137	13,402,195
2025-03-11	25.610	28.180	25.310	27.580	26.854	13,458,870
2025-03-10	25.790	25.920	25.270	25.800	25.121	5,721,520
2025-03-07	25.910	26.300	25.650	25.900	25.219	4,339,588
2025-03-06	26.080	26.260	25.680	26.010	25.326	6,144,813
2025-03-05	26.390	26.390	25.490	26.050	25.365	6,339,339
2025-03-04	26.150	26.750	25.950	26.410	25.715	9,217,817
2025-03-03	25.210	26.550	25.210	26.230	25.540	14,444,501
2025-02-28	25.500	26.230	24.970	25.060	24.401	11,267,456
2025-02-27	25.020	25.770	24.790	25.600	24.927	11,632,737
2025-02-26	24.540	25.180	24.230	25.090	24.430	7,692,914
2025-02-25	24.780	24.980	24.420	24.600	23.953	5,541,809
2025-02-24	25.670	26.280	24.950	25.000	24.342	9,200,386
2025-02-21	25.660	26.050	24.850	25.690	25.014	10,769,080
2025-02-20	25.700	26.110	25.310	25.650	24.975	9,752,290
2025-02-19	23.710	25.720	23.710	25.510	24.839	18,796,681
2025-02-18	23.980	24.160	23.550	23.620	22.999	6,695,488
2025-02-17	23.910	24.300	23.500	24.020	23.388	7,734,768
2025-02-14	23.900	24.590	23.740	23.920	23.291	10,791,089
2025-02-13	23.300	24.380	23.100	24.020	23.388	15,202,432
2025-02-12	22.900	23.300	22.710	23.290	22.677	6,658,995
2025-02-11	23.500	23.700	22.890	22.950	22.346	8,310,267
2025-02-10	23.710	23.830	23.000	23.440	22.823	11,440,648
2025-02-07	23.490	24.150	23.100	23.700	23.077	10,522,701
2025-02-06	23.440	23.950	23.130	23.660	23.038	7,610,899
2025-02-05	24.600	24.600	22.850	23.600	22.979	12,690,478
2025-01-27	25.250	25.460	24.290	24.290	23.651	5,274,392
2025-01-24	24.260	25.530	24.260	25.150	24.488	9,395,897
2025-01-23	24.240	24.700	23.880	24.500	23.855	7,703,960
2025-01-22	24.510	24.510	23.750	24.000	23.369	5,914,008

← NewerPage 7 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.