Shanghai Bairun Flavor & Fragrance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 66.460 | 67.290 | 63.580 | 64.460 | 43.364 | 7,590,175 |
| 2021-11-08 | 67.800 | 68.300 | 66.100 | 67.070 | 45.119 | 4,271,848 |
| 2021-11-05 | 68.600 | 70.200 | 67.600 | 68.450 | 46.048 | 5,162,218 |
| 2021-11-04 | 67.780 | 68.910 | 66.000 | 68.370 | 45.994 | 6,540,781 |
| 2021-11-03 | 67.940 | 68.330 | 66.100 | 67.010 | 45.079 | 6,525,647 |
| 2021-11-02 | 64.960 | 70.360 | 64.100 | 67.730 | 45.563 | 13,663,202 |
| 2021-11-01 | 62.650 | 65.600 | 62.250 | 64.970 | 43.707 | 8,079,146 |
| 2021-10-29 | 62.160 | 64.270 | 60.680 | 63.600 | 42.785 | 9,016,071 |
| 2021-10-28 | 60.500 | 63.610 | 59.560 | 62.130 | 41.796 | 10,702,811 |
| 2021-10-27 | 58.730 | 61.090 | 58.000 | 60.000 | 40.363 | 18,992,853 |
| 2021-10-26 | 64.010 | 64.550 | 62.700 | 63.300 | 42.583 | 6,719,855 |
| 2021-10-25 | 64.730 | 65.490 | 63.200 | 64.640 | 43.485 | 4,993,322 |
| 2021-10-22 | 64.680 | 65.360 | 63.300 | 64.860 | 43.633 | 5,315,653 |
| 2021-10-21 | 63.000 | 65.500 | 62.930 | 65.180 | 43.848 | 6,554,832 |
| 2021-10-20 | 64.900 | 66.500 | 62.180 | 63.370 | 42.630 | 7,919,303 |
| 2021-10-19 | 63.900 | 65.300 | 63.030 | 64.900 | 43.659 | 5,735,416 |
| 2021-10-18 | 65.170 | 65.190 | 62.610 | 63.910 | 42.993 | 6,525,993 |
| 2021-10-15 | 63.980 | 66.980 | 63.980 | 65.830 | 44.285 | 9,061,991 |
| 2021-10-14 | 67.670 | 67.800 | 64.720 | 65.110 | 43.801 | 7,023,500 |
← NewerPage 21 of 21 · 1,219 trading days
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.