Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	26.000	27.270	26.000	26.440	25.356	7,288,405
2022-08-02	26.790	27.150	25.990	25.990	24.925	7,623,481
2022-08-01	26.550	27.300	26.500	27.140	26.027	5,872,988
2022-07-29	27.590	27.770	26.680	27.000	25.893	9,434,787
2022-07-28	27.880	28.440	27.590	27.780	26.641	7,511,461
2022-07-27	28.030	28.280	27.450	27.680	26.545	7,473,808
2022-07-26	28.170	29.250	28.000	28.290	27.130	11,153,420
2022-07-25	27.150	28.480	26.660	28.180	27.025	11,480,293
2022-07-22	27.590	28.150	26.910	27.150	26.037	7,637,850
2022-07-21	28.400	28.550	27.650	27.750	26.612	8,893,459
2022-07-20	28.010	28.780	27.820	28.650	27.476	11,286,443
2022-07-19	27.520	28.230	27.410	27.880	26.737	6,980,722
2022-07-18	28.400	28.790	27.080	27.810	26.670	12,201,053
2022-07-15	27.520	29.400	27.320	28.220	27.063	14,742,194
2022-07-14	27.430	28.350	27.100	27.670	26.536	9,486,325
2022-07-13	28.090	29.060	27.390	27.510	26.382	13,589,436
2022-07-12	28.370	28.900	28.000	28.550	27.380	7,601,316
2022-07-11	29.980	30.180	28.150	28.600	27.428	13,286,491
2022-07-08	29.900	30.990	29.280	30.500	29.250	14,365,129
2022-07-07	30.000	30.000	28.700	29.450	28.243	12,240,634
2022-07-06	31.800	31.860	29.490	30.090	28.857	17,385,645
2022-07-05	32.790	33.130	31.230	31.830	30.525	14,964,282
2022-07-04	31.000	32.980	30.600	32.790	31.446	22,342,940
2022-07-01	30.330	31.910	30.100	31.500	30.209	25,328,041
2022-06-30	27.840	30.570	27.820	30.040	28.809	24,082,121
2022-06-29	28.700	29.290	27.600	27.790	26.651	13,832,304
2022-06-28	28.600	28.780	28.070	28.730	27.552	9,824,059
2022-06-27	28.070	29.090	28.070	28.600	27.428	15,002,820
2022-06-24	27.190	27.850	26.910	27.840	26.699	12,592,225
2022-06-23	27.000	27.440	26.330	27.230	26.114	9,823,640
2022-06-22	28.000	28.020	27.150	27.230	26.114	8,246,211
2022-06-21	28.560	28.750	27.580	28.000	26.852	10,690,647
2022-06-20	28.530	29.390	28.300	28.590	27.418	11,833,006
2022-06-17	27.990	29.100	27.570	29.020	27.830	14,440,180
2022-06-16	28.110	30.240	27.800	27.830	26.689	17,622,185
2022-06-15	38.180	39.700	37.840	39.030	26.256	20,885,842
2022-06-14	37.350	38.380	36.700	38.140	25.658	10,457,430
2022-06-13	36.850	38.000	36.700	37.350	25.126	8,833,384
2022-06-10	36.200	37.470	35.910	37.230	25.045	9,333,942
2022-06-09	37.390	37.680	36.000	36.300	24.420	11,695,551
2022-06-08	36.450	37.900	36.180	36.910	24.830	15,854,147
2022-06-07	35.960	37.080	35.690	36.550	24.588	15,396,031
2022-06-06	34.720	36.510	34.600	36.000	24.218	16,919,144
2022-06-02	34.800	35.540	33.930	35.380	23.801	14,884,181
2022-06-01	36.300	36.900	34.750	34.990	23.538	24,145,041
2022-05-31	32.530	35.480	31.870	35.480	23.868	14,349,265
2022-05-30	30.860	32.790	30.760	32.250	21.695	13,126,135
2022-05-27	30.900	31.500	30.500	30.630	20.605	7,074,564
2022-05-26	30.200	30.750	29.370	30.610	20.592	6,941,422
2022-05-25	30.370	30.800	29.500	30.240	20.343	6,890,476
2022-05-24	31.780	32.150	30.260	30.320	20.397	8,205,262
2022-05-23	31.660	32.300	31.600	31.910	21.467	7,828,391
2022-05-20	30.580	32.900	30.120	32.100	21.594	15,687,252
2022-05-19	29.970	30.370	29.580	30.150	20.282	5,196,725
2022-05-18	30.730	30.840	29.900	30.450	20.484	5,740,763
2022-05-17	30.820	30.870	30.120	30.720	20.666	4,812,820
2022-05-16	31.170	31.910	30.380	30.450	20.484	6,538,586
2022-05-13	31.310	31.500	30.420	31.180	20.975	6,512,965
2022-05-12	30.800	31.700	30.270	31.090	20.915	8,490,423
2022-05-11	30.410	31.960	30.070	30.940	20.814	12,022,245

← NewerPage 18 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.