Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	34.900	35.970	34.600	35.300	33.853	12,116,938
2022-11-02	32.000	35.860	32.000	35.400	33.949	23,206,564
2022-11-01	31.200	32.600	30.660	32.600	31.264	17,777,448
2022-10-31	28.790	31.370	27.910	30.500	29.250	16,271,287
2022-10-28	27.010	29.580	27.000	28.780	27.600	14,839,284
2022-10-27	30.290	30.670	27.770	28.130	26.977	21,347,716
2022-10-26	30.610	31.180	30.410	30.500	29.250	10,471,744
2022-10-25	29.010	31.190	29.010	30.910	29.643	15,741,728
2022-10-24	30.000	31.270	28.830	29.470	28.262	15,116,862
2022-10-21	30.110	30.560	29.620	30.130	28.895	9,511,113
2022-10-20	28.520	31.280	27.920	30.120	28.885	18,987,810
2022-10-19	29.000	30.130	28.500	28.620	27.447	11,838,018
2022-10-18	30.280	30.890	28.910	29.210	28.013	13,612,202
2022-10-17	29.760	30.680	29.430	30.280	29.039	13,929,822
2022-10-14	28.890	30.500	28.280	29.970	28.741	17,597,077
2022-10-13	28.900	29.500	28.400	28.970	27.782	12,609,870
2022-10-12	28.450	29.500	27.880	29.240	28.041	18,230,949
2022-10-11	27.630	29.550	26.630	28.800	27.619	23,092,538
2022-10-10	27.300	28.130	26.950	28.090	26.939	21,858,312
2022-09-30	26.910	27.860	26.680	26.940	25.836	14,929,479
2022-09-29	27.410	27.900	26.710	26.900	25.797	17,949,996
2022-09-28	28.270	28.270	27.150	27.250	26.133	19,666,217
2022-09-27	26.970	28.690	26.570	28.500	27.332	34,679,880
2022-09-26	26.530	28.000	26.350	27.340	26.219	34,449,511
2022-09-23	25.510	27.920	25.320	27.300	26.181	51,316,605
2022-09-22	26.110	26.420	24.920	25.380	24.340	28,575,035
2022-09-21	26.230	26.980	25.300	26.500	25.414	43,443,065
2022-09-20	24.020	25.530	24.020	25.530	24.483	36,742,031
2022-09-19	21.530	23.210	21.370	23.210	22.259	15,108,895
2022-09-16	21.900	22.160	21.100	21.100	20.235	7,174,043
2022-09-15	22.490	22.860	21.900	22.060	21.156	7,180,055
2022-09-14	22.320	22.700	22.050	22.700	21.769	6,143,304
2022-09-13	22.640	23.080	22.400	22.800	21.865	7,001,273
2022-09-09	22.290	22.430	21.910	22.380	21.463	5,225,370
2022-09-08	22.300	22.640	22.080	22.110	21.204	6,974,675
2022-09-07	22.300	22.530	21.840	22.070	21.165	7,202,717
2022-09-06	22.340	22.390	22.060	22.300	21.386	6,623,208
2022-09-05	22.520	22.690	21.500	22.260	21.348	7,039,235
2022-09-02	23.230	23.310	22.630	22.790	21.856	6,830,971
2022-09-01	23.190	23.540	22.730	23.100	22.153	10,392,948
2022-08-31	22.800	23.700	22.660	23.310	22.354	13,893,694
2022-08-30	22.580	23.140	22.420	22.790	21.856	9,564,585
2022-08-29	22.410	22.820	22.320	22.640	21.712	6,849,124
2022-08-26	22.990	23.440	22.710	22.840	21.904	10,921,960
2022-08-25	22.300	23.390	22.250	22.900	21.961	12,905,916
2022-08-24	22.980	23.280	22.550	22.560	21.635	7,268,870
2022-08-23	23.410	23.530	22.760	22.990	22.048	11,214,584
2022-08-22	23.450	23.930	23.060	23.450	22.489	7,494,433
2022-08-19	23.800	24.050	23.390	23.450	22.489	7,737,348
2022-08-18	24.400	24.500	23.700	23.880	22.901	11,398,873
2022-08-17	24.450	24.680	23.990	24.540	23.534	7,982,462
2022-08-16	24.940	25.150	24.390	24.530	23.524	6,313,905
2022-08-15	25.030	25.130	24.420	24.940	23.918	8,419,867
2022-08-12	25.430	25.650	25.090	25.280	24.244	5,802,136
2022-08-11	24.520	25.500	24.410	25.250	24.215	10,525,929
2022-08-10	24.110	24.650	23.900	24.460	23.457	7,743,466
2022-08-09	26.000	26.040	23.980	24.390	23.390	18,667,895
2022-08-08	27.450	27.480	25.880	26.200	25.126	14,452,565
2022-08-05	26.910	27.580	26.680	27.490	26.363	7,437,134
2022-08-04	26.790	27.190	26.180	26.750	25.653	5,519,170

← NewerPage 17 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.