Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.870	41.620	39.680	41.100	41.100	45,463,097
2026-10-15	40.500	40.800	38.300	39.750	39.750	60,164,516
2026-10-14	40.800	41.430	40.710	40.890	40.890	19,623,920
2026-10-13	41.570	42.240	40.760	40.900	40.900	31,740,023
2026-10-12	41.100	42.220	41.080	41.780	41.780	26,332,229
2026-10-09	41.130	41.700	41.060	41.120	41.120	23,341,576
2026-10-08	42.210	42.400	41.060	41.130	41.130	25,530,652
2026-09-30	42.200	42.780	42.030	42.450	42.450	23,165,199
2026-09-29	41.680	42.410	41.480	42.290	42.290	31,296,820
2026-09-28	40.380	41.950	40.240	41.710	41.710	46,567,141
2026-09-24	41.300	41.340	40.420	40.480	40.480	27,200,596
2026-09-23	41.810	42.000	41.330	41.400	41.400	19,879,912
2026-09-22	42.230	42.290	41.670	41.860	41.860	24,878,000
2026-09-21	41.380	42.430	41.040	42.380	42.380	28,299,996
2026-09-18	40.980	41.660	40.950	41.350	41.350	40,527,535
2026-09-17	41.000	41.540	40.640	41.280	41.280	30,625,729
2026-09-16	41.990	42.350	40.840	41.080	41.080	48,955,863
2026-09-15	42.560	43.350	42.220	42.370	42.370	40,369,367
2026-09-14	42.200	42.940	42.060	42.590	42.590	35,879,867
2026-09-11	42.010	42.460	41.850	42.180	42.180	30,888,301
2026-09-10	43.180	43.460	42.090	42.220	42.220	40,137,219
2026-09-09	43.100	43.360	42.870	43.250	43.250	28,524,348
2026-09-08	43.790	43.880	43.100	43.230	43.230	38,931,680
2026-09-07	43.840	44.050	43.410	43.910	43.910	45,024,926
2026-09-04	42.100	44.390	41.860	43.970	43.970	76,789,547
2026-09-03	41.980	42.300	41.710	42.080	42.080	26,787,117
2026-09-02	42.300	42.610	41.950	42.030	42.030	30,321,658
2026-09-01	42.090	42.780	42.060	42.400	42.400	44,075,523
2026-08-31	41.940	42.650	41.910	42.310	42.310	63,347,953
2026-08-28	40.770	41.850	40.210	41.680	41.680	53,076,305
2026-08-27	39.710	40.970	39.610	40.800	40.800	47,149,031
2026-08-26	39.620	40.350	39.580	39.990	39.990	32,450,141
2026-08-25	38.760	39.980	38.620	39.930	39.930	53,531,828
2026-08-24	38.820	38.940	38.200	38.830	38.830	40,370,609
2026-08-21	39.560	39.920	39.030	39.070	39.070	36,889,992
2026-08-20	38.830	39.900	38.770	39.820	39.820	50,942,180
2026-08-19	40.120	40.180	38.800	38.840	38.840	50,462,875
2026-08-18	39.350	40.140	39.290	39.930	39.930	59,492,316
2026-08-17	39.600	40.040	38.910	39.290	39.290	44,977,488
2026-08-14	40.000	40.100	39.030	39.290	39.290	44,104,805
2026-08-13	39.950	40.360	39.570	40.150	40.150	38,534,555
2026-08-12	40.000	40.440	39.820	39.930	39.930	37,019,648
2026-08-11	40.260	40.790	40.000	40.110	40.110	49,898,320
2026-08-10	38.840	40.300	38.800	40.240	40.240	90,987,844
2026-08-07	38.200	38.900	37.920	38.470	38.470	47,081,207
2026-08-06	38.400	38.600	37.800	38.370	38.370	41,107,391
2026-08-05	37.640	38.670	37.630	38.360	38.360	50,876,719
2026-08-04	38.900	38.920	37.880	38.020	38.020	64,805,328
2026-08-03	39.200	39.900	38.830	38.930	38.930	56,675,805
2026-07-31	39.000	39.330	38.750	39.260	39.260	67,898,891
2026-07-30	38.780	40.300	38.560	39.920	39.920	79,358,297
2026-07-29	39.300	39.850	38.610	38.880	38.880	53,682,891
2026-07-28	39.100	39.540	38.860	39.300	39.300	40,822,000
2026-07-27	38.670	39.500	38.510	39.330	39.330	37,263,652
2026-07-24	39.480	40.000	38.610	38.680	38.680	40,804,004
2026-07-23	38.960	40.160	38.470	39.700	39.700	61,160,172
2026-07-22	39.000	40.050	38.610	39.440	39.440	64,722,281
2026-07-21	40.020	40.870	39.130	39.420	39.420	76,584,359
2026-07-20	39.280	40.840	38.420	40.610	40.610	83,281,758
2026-07-17	40.910	41.550	39.210	39.830	39.830	91,082,852

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.4270 CNY
2025-10-16	0.9275 CNY
2025-06-26	0.5743 CNY
2024-12-30	0.8348 CNY
2023-07-13	0.7382 CNY
2022-06-09	0.2480 CNY
2021-06-03	1.4610 CNY
2020-06-04	0.5500 CNY
2019-07-04	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.