Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	45.150	45.490	43.700	43.780	41.072	18,965,386
2024-07-22	45.920	46.030	44.700	45.080	42.292	25,119,345
2024-07-19	45.400	46.030	44.800	45.880	43.042	20,028,439
2024-07-18	45.400	45.790	45.020	45.580	42.761	16,597,680
2024-07-17	45.000	45.830	44.630	45.590	42.770	21,601,772
2024-07-16	44.500	46.200	44.400	45.300	42.498	33,359,159
2024-07-15	43.650	45.040	43.300	44.670	41.907	34,622,032
2024-07-12	44.100	44.750	42.900	43.040	40.378	27,265,927
2024-07-11	44.310	44.570	43.800	44.110	41.382	21,849,282
2024-07-10	42.790	44.000	42.390	43.690	40.988	26,022,176
2024-07-09	43.800	43.930	42.330	42.790	40.143	29,726,924
2024-07-08	43.880	44.810	43.810	44.040	41.316	16,292,747
2024-07-05	43.750	43.990	42.800	43.820	41.110	15,465,200
2024-07-04	44.120	44.400	43.220	43.830	41.119	16,174,611
2024-07-03	44.150	44.750	43.780	44.120	41.391	11,394,352
2024-07-02	44.980	45.300	44.150	44.340	41.597	15,269,081
2024-07-01	43.900	45.270	43.900	44.990	42.207	23,480,614
2024-06-28	43.000	44.180	42.850	43.600	40.903	20,498,907
2024-06-27	42.900	43.460	42.760	43.200	40.528	14,924,118
2024-06-26	43.360	43.510	42.430	43.200	40.528	20,587,253
2024-06-25	43.660	44.220	43.320	43.510	40.819	14,499,922
2024-06-24	43.770	44.130	42.790	43.650	40.950	29,911,245
2024-06-21	44.450	45.000	43.900	43.910	41.194	33,795,114
2024-06-20	44.120	44.950	43.710	44.450	41.701	17,169,140
2024-06-19	44.500	44.620	44.050	44.180	41.447	14,872,089
2024-06-18	45.560	45.880	44.180	44.630	41.869	23,576,612
2024-06-17	45.030	45.350	44.410	45.160	42.367	16,783,064
2024-06-14	44.400	45.160	43.520	45.030	42.245	43,396,136
2024-06-13	46.510	46.530	43.950	44.480	41.729	61,645,855
2024-06-12	47.100	47.590	46.610	46.800	43.905	15,610,280
2024-06-11	47.800	48.260	46.510	47.100	44.187	24,089,297
2024-06-07	47.920	48.300	47.350	47.870	44.909	20,672,966
2024-06-06	48.050	48.050	47.160	47.610	44.665	26,333,568
2024-06-05	48.720	48.910	47.900	48.200	45.219	15,440,769
2024-06-04	48.420	48.850	47.710	48.740	45.725	23,372,426
2024-06-03	47.070	48.680	47.070	48.350	45.359	31,372,452
2024-05-31	47.340	47.550	46.700	47.150	44.234	20,309,701
2024-05-30	48.260	48.470	46.900	47.410	44.477	26,076,921
2024-05-29	47.800	48.580	47.520	48.000	45.031	16,224,551
2024-05-28	48.500	49.290	47.500	47.960	44.993	20,900,939
2024-05-27	48.220	48.590	47.220	48.460	45.463	21,782,224
2024-05-24	47.680	49.000	47.400	48.050	45.078	31,450,512
2024-05-23	48.670	48.990	47.400	47.650	44.703	23,400,561
2024-05-22	49.430	49.650	48.000	48.560	45.556	27,836,833
2024-05-21	49.180	50.070	48.790	49.120	46.082	23,889,315
2024-05-20	47.680	49.840	47.600	49.350	46.297	40,661,910
2024-05-17	46.830	47.740	46.760	47.690	44.740	26,805,466
2024-05-16	47.000	47.170	46.350	46.830	43.933	14,805,580
2024-05-15	47.680	48.190	46.630	46.680	43.793	23,617,607
2024-05-14	47.450	48.380	47.120	47.680	44.731	31,564,677
2024-05-13	46.300	47.940	46.070	47.680	44.731	44,624,221
2024-05-10	46.840	47.890	46.660	47.290	44.365	28,051,590
2024-05-09	46.700	47.090	46.380	46.950	44.046	27,539,001
2024-05-08	45.030	47.160	44.600	46.830	43.933	53,880,659
2024-05-07	44.400	45.400	44.030	45.110	42.320	32,836,585
2024-05-06	44.400	44.490	43.350	44.200	41.466	22,654,614
2024-04-30	43.500	44.450	43.430	43.620	40.922	17,776,998
2024-04-29	44.120	44.400	43.620	43.620	40.922	25,058,736
2024-04-26	44.290	44.960	44.060	44.440	41.691	20,002,840
2024-04-25	43.930	44.500	43.600	44.300	41.560	16,781,355

← NewerPage 10 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.