Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	45.180	45.180	43.850	44.200	41.466	20,751,073
2024-04-23	45.160	45.580	44.850	44.990	42.207	22,067,242
2024-04-22	43.600	45.850	43.520	45.160	42.367	38,657,663
2024-04-19	43.580	43.940	42.920	43.480	40.791	17,269,074
2024-04-18	42.880	44.090	42.450	43.580	40.884	23,720,029
2024-04-17	42.830	43.500	42.430	43.040	40.378	20,347,991
2024-04-16	42.190	43.550	42.180	42.820	40.171	25,562,310
2024-04-15	41.920	42.970	41.920	42.480	39.852	23,996,766
2024-04-12	43.130	43.410	42.000	42.180	39.571	33,041,675
2024-04-11	43.600	43.940	42.970	43.140	40.472	30,319,051
2024-04-10	44.370	44.880	43.750	43.990	41.269	20,050,260
2024-04-09	44.710	44.780	43.900	44.370	41.625	25,011,699
2024-04-08	45.000	45.380	44.480	44.890	42.113	29,321,377
2024-04-03	44.100	45.580	44.100	45.260	42.460	31,645,855
2024-04-02	44.500	44.710	43.640	44.330	41.588	23,953,523
2024-04-01	43.140	44.840	43.040	44.640	41.879	39,587,868
2024-03-29	42.050	43.150	41.780	43.150	40.481	18,151,540
2024-03-28	42.150	42.670	41.800	42.050	39.449	25,170,739
2024-03-27	42.070	42.980	41.800	42.270	39.655	29,674,123
2024-03-26	42.220	43.160	41.940	42.150	39.543	26,485,109
2024-03-25	42.250	42.500	41.860	42.170	39.562	22,245,501
2024-03-22	42.710	42.890	41.650	42.250	39.637	34,258,553
2024-03-21	41.040	42.970	41.030	42.700	40.059	48,854,610
2024-03-20	40.190	41.710	40.050	41.040	38.501	33,140,292
2024-03-19	38.820	40.730	38.720	40.480	37.976	50,368,184
2024-03-18	38.490	38.690	37.650	38.560	36.175	22,572,501
2024-03-15	38.440	38.750	38.190	38.400	36.025	12,647,667
2024-03-14	38.980	39.220	38.410	38.440	36.062	14,158,426
2024-03-13	40.000	40.140	38.960	39.010	36.597	20,814,901
2024-03-12	39.960	40.150	39.400	40.100	37.620	18,539,211
2024-03-11	39.090	40.100	39.050	40.000	37.526	20,061,458
2024-03-08	39.150	39.430	38.810	39.100	36.681	13,207,793
2024-03-07	39.280	39.840	39.000	39.450	37.010	23,883,218
2024-03-06	38.850	39.260	38.610	39.180	36.757	15,661,355
2024-03-05	37.500	39.100	37.500	39.000	36.588	31,752,443
2024-03-04	38.170	38.170	37.520	37.710	35.377	21,572,305
2024-03-01	38.500	38.500	37.590	38.170	35.809	23,738,161
2024-02-29	38.240	38.660	38.160	38.490	36.109	15,084,065
2024-02-28	38.980	38.980	38.220	38.250	35.884	16,812,383
2024-02-27	37.980	39.260	37.940	38.860	36.456	16,744,954
2024-02-26	38.150	38.500	37.830	38.120	35.762	14,487,911
2024-02-23	38.550	38.650	38.070	38.380	36.006	11,594,872
2024-02-22	38.330	38.610	38.130	38.460	36.081	10,359,488
2024-02-21	38.270	38.800	38.000	38.450	36.072	17,762,817
2024-02-20	37.270	38.400	36.920	38.300	35.931	18,589,732
2024-02-19	37.900	38.110	36.810	37.400	35.087	22,247,302
2024-02-08	37.280	38.010	37.120	37.810	35.471	21,701,643
2024-02-07	37.000	37.500	36.400	37.480	35.162	27,007,851
2024-02-06	35.500	37.100	35.300	37.010	34.721	28,895,657
2024-02-05	35.000	36.000	34.240	35.700	33.492	30,715,965
2024-02-02	35.100	36.200	34.510	35.340	33.154	30,053,899
2024-02-01	35.150	35.700	34.820	35.220	33.041	20,363,248
2024-01-31	35.150	35.650	34.580	35.250	33.070	20,974,113
2024-01-30	35.900	36.500	35.540	35.620	33.417	18,057,908
2024-01-29	35.700	36.600	35.600	35.970	33.745	22,066,480
2024-01-26	35.710	36.030	34.800	35.700	33.492	25,390,411
2024-01-25	36.030	36.140	35.490	36.030	33.801	18,198,660
2024-01-24	36.230	36.300	34.870	35.870	33.651	19,821,610
2024-01-23	35.760	36.100	35.410	35.830	33.614	16,702,994
2024-01-22	36.780	36.900	35.500	35.860	33.642	22,251,928

← NewerPage 11 of 21 · 1,215 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.