Shanghai Bairun Flavor & Fragrance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	43.650	44.080	42.150	43.660	29.371	8,376,862
2022-02-07	43.950	44.880	42.850	43.650	29.364	8,066,693
2022-01-28	44.480	44.880	43.160	43.400	29.196	7,997,192
2022-01-27	45.660	46.400	44.100	44.220	29.748	10,424,292
2022-01-26	45.690	46.900	45.050	45.790	30.804	7,855,026
2022-01-25	47.280	47.580	45.380	45.440	30.568	10,677,752
2022-01-24	49.320	49.630	47.300	47.460	31.927	12,781,356
2022-01-21	46.720	50.840	46.200	48.990	32.957	26,557,874
2022-01-20	46.760	47.290	45.580	47.000	31.618	14,857,014
2022-01-19	47.800	47.820	46.570	47.280	31.806	9,978,707
2022-01-18	48.510	49.590	47.560	48.090	32.351	14,020,512
2022-01-17	48.200	48.880	47.150	48.510	32.634	10,256,682
2022-01-14	49.100	49.840	48.140	48.360	32.533	10,620,605
2022-01-13	51.750	51.790	49.380	49.510	33.306	12,211,109
2022-01-12	51.480	53.300	50.900	51.700	34.780	13,591,893
2022-01-11	53.680	53.700	50.860	51.260	34.484	17,046,584
2022-01-10	54.930	55.470	52.360	53.660	36.098	14,011,347
2022-01-07	57.750	57.750	54.910	55.470	37.316	10,077,488
2022-01-06	58.320	59.290	56.880	57.760	38.856	6,568,980
2022-01-05	59.610	60.480	58.650	58.800	39.556	6,049,076
2022-01-04	59.510	59.810	58.360	59.590	40.087	7,277,796
2021-12-31	62.000	62.070	59.680	59.830	40.249	8,859,531
2021-12-30	61.700	62.440	60.100	62.070	41.756	5,676,739
2021-12-29	64.560	64.710	61.180	61.770	41.554	7,618,261
2021-12-28	65.300	65.520	63.310	64.800	43.592	6,172,171
2021-12-27	64.000	65.340	63.080	65.280	43.915	5,337,652
2021-12-24	64.150	65.150	62.800	63.720	42.866	8,744,717
2021-12-23	61.580	64.390	61.330	64.150	43.155	8,664,930
2021-12-22	62.270	62.790	61.310	61.720	41.520	5,145,030
2021-12-21	61.300	62.520	60.660	62.100	41.776	6,919,925
2021-12-20	61.660	62.790	60.800	61.120	41.117	6,959,276
2021-12-17	63.690	63.800	62.000	62.000	41.709	7,457,569
2021-12-16	64.330	64.990	62.880	63.410	42.657	8,233,157
2021-12-15	66.190	66.210	64.310	64.500	43.390	9,856,204
2021-12-14	67.000	68.270	66.010	66.450	44.702	9,624,239
2021-12-13	70.340	70.500	66.910	67.570	45.456	15,182,329
2021-12-10	68.000	70.860	66.380	68.560	46.122	28,178,948
2021-12-09	64.660	68.220	64.150	68.220	45.893	19,484,228
2021-12-08	60.590	62.680	60.110	62.020	41.722	13,485,326
2021-12-07	60.620	61.710	59.580	61.100	41.103	11,712,584
2021-12-06	61.000	62.800	57.650	61.200	41.170	22,211,476
2021-12-03	56.680	57.660	56.250	57.290	38.540	10,034,967
2021-12-02	57.110	57.580	56.400	56.630	38.096	7,131,948
2021-12-01	58.770	59.180	56.210	57.100	38.412	11,422,810
2021-11-30	59.940	60.400	58.180	58.320	39.233	6,555,318
2021-11-29	59.080	60.010	58.510	59.800	40.229	7,010,117
2021-11-26	61.000	61.160	59.390	59.900	40.296	4,700,577
2021-11-25	61.270	62.200	60.680	60.760	40.874	5,289,099
2021-11-24	60.880	62.230	60.010	61.260	41.211	7,986,347
2021-11-23	60.100	61.300	58.890	60.930	40.989	8,632,325
2021-11-22	60.570	60.900	59.510	60.110	40.437	8,472,324
2021-11-19	61.510	62.050	60.330	60.720	40.847	5,765,909
2021-11-18	61.990	62.380	61.180	61.500	41.372	4,336,984
2021-11-17	63.900	63.910	61.550	62.000	41.709	8,797,555
2021-11-16	62.360	63.980	61.660	63.940	43.014	6,765,281
2021-11-15	63.040	63.490	61.780	62.060	41.749	5,486,546
2021-11-12	61.990	63.680	61.600	63.000	42.381	5,631,817
2021-11-11	61.400	62.600	60.850	61.810	41.581	6,776,470
2021-11-10	64.500	64.600	60.680	60.950	41.002	7,990,242
2021-11-09	66.460	67.290	63.580	64.460	43.364	7,590,175

← NewerPage 20 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.