Shanghai Bairun Flavor & Fragrance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.050 | 18.100 | 16.960 | 18.030 | 18.030 | 14,263,369 |
| 2026-10-22 | 17.530 | 17.620 | 17.000 | 17.020 | 17.020 | 6,883,409 |
| 2026-10-21 | 18.090 | 18.140 | 17.410 | 17.560 | 17.560 | 7,712,138 |
| 2026-10-20 | 17.900 | 18.310 | 17.880 | 18.040 | 18.040 | 6,627,580 |
| 2026-10-19 | 18.350 | 18.520 | 17.930 | 18.050 | 18.050 | 10,716,139 |
| 2026-10-16 | 18.900 | 19.060 | 18.400 | 18.590 | 18.590 | 8,767,066 |
| 2026-10-15 | 18.750 | 19.230 | 18.580 | 18.630 | 18.630 | 9,129,428 |
| 2026-10-14 | 18.820 | 19.140 | 18.720 | 19.090 | 19.090 | 11,047,920 |
| 2026-10-13 | 19.000 | 19.090 | 18.620 | 18.900 | 18.900 | 9,660,725 |
| 2026-10-12 | 19.430 | 19.750 | 19.070 | 19.100 | 19.100 | 11,611,460 |
| 2026-10-09 | 19.510 | 19.680 | 19.120 | 19.580 | 19.580 | 11,509,260 |
| 2026-10-08 | 19.280 | 19.810 | 19.210 | 19.580 | 19.580 | 13,658,301 |
| 2026-09-30 | 18.990 | 19.630 | 18.870 | 19.490 | 19.490 | 12,870,613 |
| 2026-09-29 | 19.210 | 19.400 | 18.850 | 18.910 | 18.910 | 14,906,584 |
| 2026-09-28 | 19.450 | 19.890 | 19.200 | 19.410 | 19.410 | 20,642,100 |
| 2026-09-24 | 19.250 | 19.760 | 18.770 | 19.250 | 19.250 | 23,493,928 |
| 2026-09-23 | 19.190 | 19.540 | 18.560 | 18.630 | 18.630 | 24,581,854 |
Page 1 of 1 · 17 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.