Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	37.010	37.710	36.010	37.390	35.857	7,956,792
2023-02-02	36.320	37.480	35.850	37.330	35.800	9,594,955
2023-02-01	36.400	36.600	35.600	36.070	34.591	6,708,160
2023-01-31	37.110	37.190	35.880	36.280	34.793	7,196,498
2023-01-30	37.660	38.500	36.500	37.200	35.675	7,260,407
2023-01-20	37.690	37.770	36.600	37.230	35.704	6,189,348
2023-01-19	37.800	37.880	36.910	37.590	36.049	6,237,649
2023-01-18	39.290	39.610	37.720	37.910	36.356	6,153,644
2023-01-17	38.600	39.500	38.000	39.250	37.641	9,475,338
2023-01-16	39.820	40.460	38.600	38.800	37.209	12,390,382
2023-01-13	39.580	40.290	38.580	39.230	37.622	9,932,012
2023-01-12	41.140	41.500	39.000	39.190	37.583	12,021,898
2023-01-11	40.000	42.420	39.300	41.400	39.703	22,216,866
2023-01-10	37.750	38.890	37.720	38.590	37.008	7,570,427
2023-01-09	36.500	38.440	36.500	37.860	36.308	7,830,646
2023-01-06	37.300	37.480	35.350	36.750	35.243	9,738,057
2023-01-05	35.700	37.730	35.700	37.420	35.886	10,473,421
2023-01-04	36.000	36.290	35.290	35.750	34.284	7,569,832
2023-01-03	37.390	37.680	35.710	35.980	34.505	9,535,901
2022-12-30	37.880	37.880	36.880	37.360	35.828	4,522,880
2022-12-29	37.870	38.100	37.300	37.420	35.886	3,218,946
2022-12-28	38.180	38.180	37.250	37.850	36.298	4,605,081
2022-12-27	37.950	38.900	37.380	38.180	36.615	5,335,524
2022-12-26	37.980	39.800	37.500	37.930	36.375	7,961,321
2022-12-23	36.100	38.230	36.000	37.970	36.413	7,312,395
2022-12-22	36.240	37.790	36.090	36.650	35.148	6,943,948
2022-12-21	36.180	36.600	35.560	36.240	34.754	5,957,063
2022-12-20	37.690	38.460	35.310	35.960	34.486	10,154,527
2022-12-19	38.520	38.910	37.550	37.760	36.212	5,403,211
2022-12-16	38.130	38.500	37.780	38.410	36.835	5,286,546
2022-12-15	40.000	40.600	38.000	38.150	36.586	8,792,884
2022-12-14	38.930	40.670	38.470	39.810	38.178	9,692,135
2022-12-13	38.990	39.500	38.400	38.980	37.382	5,673,193
2022-12-12	38.110	39.800	38.110	39.200	37.593	10,479,963
2022-12-09	38.340	39.000	37.270	39.000	37.401	15,024,319
2022-12-08	38.070	38.800	37.710	38.410	36.835	7,905,934
2022-12-07	38.270	38.800	37.380	37.960	36.404	9,345,393
2022-12-06	39.220	40.940	37.700	38.290	36.720	14,539,315
2022-12-05	39.600	40.740	39.000	39.580	37.957	12,428,719
2022-12-02	36.250	39.880	36.250	39.600	37.977	17,553,692
2022-12-01	37.000	37.980	35.850	36.730	35.224	9,970,439
2022-11-30	37.210	37.300	36.110	36.300	34.812	5,193,646
2022-11-29	37.620	37.910	36.710	37.300	35.771	10,101,874
2022-11-28	34.300	37.080	34.010	37.060	35.541	10,528,552
2022-11-25	35.800	36.100	34.910	35.100	33.661	4,762,493
2022-11-24	35.450	36.400	35.000	35.830	34.361	7,937,488
2022-11-23	34.980	35.850	34.580	35.600	34.141	9,197,890
2022-11-22	34.600	35.900	33.970	35.070	33.632	10,598,915
2022-11-21	35.150	35.740	34.500	34.800	33.373	7,761,123
2022-11-18	35.150	36.080	34.700	35.540	34.083	9,641,347
2022-11-17	35.000	35.640	34.560	35.140	33.699	7,801,936
2022-11-16	34.100	36.060	33.850	35.200	33.757	11,683,769
2022-11-15	33.580	34.760	32.900	34.200	32.798	12,049,844
2022-11-14	34.940	35.300	32.730	33.210	31.849	16,531,266
2022-11-11	37.000	37.500	34.750	34.810	33.383	14,264,231
2022-11-10	35.960	36.550	35.530	35.980	34.505	7,558,785
2022-11-09	37.240	37.240	35.840	35.950	34.476	9,582,943
2022-11-08	36.300	37.250	35.810	36.920	35.407	10,077,333
2022-11-07	36.590	37.180	35.360	36.440	34.946	15,175,576
2022-11-04	35.150	37.710	35.000	37.380	35.848	14,966,556

← NewerPage 16 of 21 · 1,218 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.