Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	24.810	24.970	24.390	24.580	23.933	4,329,668
2025-01-20	24.950	25.180	24.530	24.640	23.992	5,992,655
2025-01-17	24.780	25.450	24.530	24.700	24.050	8,539,276
2025-01-16	24.500	24.880	24.190	24.790	24.138	10,889,056
2025-01-15	24.000	24.450	23.470	23.520	22.901	6,726,420
2025-01-14	23.230	24.550	23.050	24.040	23.408	11,844,101
2025-01-13	23.050	23.500	22.740	23.240	22.629	9,781,421
2025-01-10	24.680	24.970	23.560	23.560	22.940	9,929,936
2025-01-09	25.390	25.710	24.920	24.920	24.264	4,742,036
2025-01-08	25.300	25.790	24.900	25.470	24.800	6,752,568
2025-01-07	25.180	25.500	24.820	25.450	24.780	6,256,472
2025-01-06	25.000	26.310	24.430	24.930	24.274	11,167,332
2025-01-03	26.750	26.830	25.310	25.950	25.267	13,450,301
2025-01-02	27.730	28.200	26.500	26.760	26.056	10,080,116
2024-12-31	27.880	28.300	27.220	28.010	27.273	9,388,596
2024-12-30	27.760	28.170	27.390	27.880	27.147	6,567,079
2024-12-27	27.960	28.530	27.590	27.950	27.215	8,186,115
2024-12-26	27.800	28.260	27.360	28.170	27.429	7,840,188
2024-12-25	28.100	28.300	27.630	27.720	26.991	6,873,252
2024-12-24	26.750	28.610	26.650	28.170	27.429	15,192,810
2024-12-23	27.210	27.250	26.520	26.680	25.978	6,746,341
2024-12-20	26.800	27.940	26.690	27.210	26.494	10,074,987
2024-12-19	26.410	26.940	26.010	26.670	25.968	8,066,504
2024-12-18	27.120	27.270	26.410	26.560	25.861	7,828,196
2024-12-17	27.150	27.930	26.780	26.960	26.251	12,127,120
2024-12-16	28.250	28.600	27.060	27.270	26.553	12,791,484
2024-12-13	28.000	28.870	27.880	28.250	27.507	17,549,084
2024-12-12	27.630	28.970	27.200	28.450	27.702	18,495,808
2024-12-11	27.550	28.690	27.480	27.800	27.069	16,197,349
2024-12-10	28.070	28.700	27.440	27.510	26.786	28,267,938
2024-12-09	25.440	26.700	25.160	26.480	25.783	18,544,752
2024-12-06	25.230	26.010	24.980	25.380	24.712	11,738,088
2024-12-05	24.920	25.580	24.900	25.260	24.595	11,110,880
2024-12-04	26.100	26.150	24.900	25.180	24.518	19,003,671
2024-12-03	26.200	26.810	26.000	26.260	25.569	14,345,438
2024-12-02	25.400	27.020	25.380	26.260	25.569	22,997,105
2024-11-29	24.490	25.930	24.490	25.540	24.868	16,388,552
2024-11-28	24.350	25.150	23.960	24.580	23.933	15,874,747
2024-11-27	23.710	24.890	23.160	24.440	23.797	20,579,654
2024-11-26	23.060	24.270	23.020	23.810	23.184	20,118,247
2024-11-25	22.500	23.280	22.290	23.260	22.648	16,706,589
2024-11-22	23.900	24.080	22.280	22.390	21.801	18,127,585
2024-11-21	23.800	24.120	23.710	23.890	23.262	11,813,859
2024-11-20	24.500	24.640	23.500	23.940	23.310	21,843,739
2024-11-19	24.500	24.970	23.800	24.440	23.797	11,822,828
2024-11-18	25.090	25.490	24.200	24.400	23.758	13,396,566
2024-11-15	24.780	25.490	24.710	25.000	24.342	13,556,615
2024-11-14	26.250	26.250	25.010	25.050	24.391	16,155,650
2024-11-13	25.950	26.680	25.740	26.400	25.705	13,289,001
2024-11-12	26.710	27.370	25.850	26.150	25.462	18,566,506
2024-11-11	26.000	27.130	25.900	27.000	26.290	26,151,675
2024-11-08	28.300	28.980	26.550	27.030	26.319	46,476,597
2024-11-07	25.880	27.890	25.600	27.890	27.156	46,592,393
2024-11-06	25.000	26.000	24.850	25.350	24.683	31,913,466
2024-11-05	25.130	25.710	24.820	25.300	24.634	41,949,131
2024-11-04	24.000	25.530	23.800	25.530	24.858	62,024,018
2024-11-01	21.090	23.210	20.930	23.210	22.599	29,687,118
2024-10-31	21.660	21.900	21.050	21.100	20.545	14,674,605
2024-10-30	21.780	22.250	21.670	21.900	21.324	7,757,594
2024-10-29	22.750	22.880	21.780	21.950	21.373	11,743,658

← NewerPage 8 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.