Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	21.970	22.800	21.670	22.750	22.152	15,946,274
2024-10-25	21.960	22.290	21.770	22.020	21.441	14,667,068
2024-10-24	21.830	22.180	21.730	22.080	21.499	14,889,792
2024-10-23	21.970	22.460	21.650	21.980	21.402	23,068,495
2024-10-22	21.010	22.130	20.880	21.970	21.392	20,139,472
2024-10-21	20.910	21.400	20.740	21.100	20.545	11,168,040
2024-10-18	20.570	21.500	20.350	20.940	20.389	13,090,982
2024-10-17	20.940	21.310	20.650	20.650	20.107	7,494,780
2024-10-16	20.630	21.400	20.540	20.820	20.272	9,336,857
2024-10-15	21.500	21.820	20.790	20.800	20.253	10,784,028
2024-10-14	20.710	22.050	20.410	21.640	21.071	18,590,503
2024-10-11	21.640	21.850	20.690	20.860	20.311	13,997,760
2024-10-10	22.100	22.750	21.050	21.630	21.061	17,859,949
2024-10-09	22.510	23.190	21.610	21.880	21.304	28,179,602
2024-10-08	25.360	25.360	21.630	23.510	22.892	46,403,428
2024-09-30	22.060	23.140	21.150	23.050	22.444	41,063,612
2024-09-27	20.910	21.150	20.130	21.100	20.545	39,581,220
2024-09-26	17.570	19.310	17.570	19.310	18.802	23,827,848
2024-09-25	18.000	18.060	17.440	17.550	17.088	13,164,304
2024-09-24	17.000	17.950	16.660	17.860	17.390	13,320,745
2024-09-23	17.020	17.290	16.620	16.680	16.241	5,724,480
2024-09-20	17.050	17.150	16.720	17.140	16.689	5,740,355
2024-09-19	16.440	17.430	16.270	17.100	16.650	10,498,852
2024-09-18	16.190	16.340	15.730	16.340	15.910	4,087,936
2024-09-13	16.400	16.600	16.150	16.160	15.735	3,147,535
2024-09-12	16.620	16.760	16.460	16.500	16.066	3,896,699
2024-09-11	16.770	16.820	16.540	16.630	16.193	3,642,999
2024-09-10	16.110	16.950	16.110	16.860	16.416	8,324,358
2024-09-09	16.030	16.230	15.870	16.190	15.764	4,002,135
2024-09-06	16.500	16.520	16.020	16.040	15.618	2,962,736
2024-09-05	16.320	16.550	16.310	16.480	16.046	2,699,800
2024-09-04	16.450	16.710	16.310	16.350	15.920	3,337,166
2024-09-03	16.380	16.900	16.300	16.570	16.134	4,576,498
2024-09-02	16.760	16.860	16.370	16.400	15.969	6,589,855
2024-08-30	16.390	17.110	16.130	16.770	16.329	8,898,766
2024-08-29	15.850	16.640	15.770	16.450	16.017	7,687,658
2024-08-28	15.710	15.890	15.380	15.820	15.404	5,886,026
2024-08-27	15.960	16.000	15.630	15.710	15.297	5,629,336
2024-08-26	16.240	16.400	15.900	16.060	15.638	5,689,793
2024-08-23	16.220	16.470	16.160	16.180	15.754	3,581,798
2024-08-22	16.770	16.790	16.230	16.260	15.832	6,875,006
2024-08-21	16.870	16.950	16.710	16.790	16.348	3,723,644
2024-08-20	17.230	17.450	16.860	16.910	16.465	5,573,212
2024-08-19	17.200	17.800	17.140	17.310	16.855	7,741,525
2024-08-16	17.230	17.330	17.050	17.190	16.738	4,669,774
2024-08-15	17.610	17.760	17.210	17.350	16.894	8,655,628
2024-08-14	17.970	18.010	17.350	17.630	17.166	6,518,636
2024-08-13	18.430	18.460	17.700	17.930	17.458	8,895,883
2024-08-12	18.180	18.480	18.050	18.370	17.887	6,091,308
2024-08-09	18.590	18.830	18.350	18.380	17.896	7,630,264
2024-08-08	18.510	19.060	18.350	18.460	17.974	12,592,378
2024-08-07	17.990	18.750	17.820	18.620	18.130	15,380,139
2024-08-06	17.630	18.170	17.560	18.120	17.643	13,301,593
2024-08-05	17.900	18.240	17.500	17.600	17.137	12,030,105
2024-08-02	17.790	18.250	17.520	17.590	17.127	8,789,418
2024-08-01	18.000	18.280	17.720	17.790	17.322	16,011,207
2024-07-31	16.210	17.830	16.160	17.830	17.361	13,844,233
2024-07-30	15.920	16.260	15.860	16.210	15.784	4,714,631
2024-07-29	16.150	16.360	15.940	16.060	15.638	3,507,511
2024-07-26	16.130	16.550	16.030	16.130	15.706	4,745,640

← NewerPage 9 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.