Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	37.100	37.390	36.500	36.730	34.458	16,137,284
2024-01-18	36.650	37.290	35.690	37.120	34.824	25,548,353
2024-01-17	37.450	38.150	36.720	36.740	34.467	19,078,685
2024-01-16	36.850	37.790	36.850	37.570	35.246	20,395,842
2024-01-15	37.520	38.120	36.950	37.030	34.740	18,748,295
2024-01-12	36.760	38.110	36.350	37.710	35.377	23,938,779
2024-01-11	36.490	37.960	36.490	36.920	34.636	38,506,924
2024-01-10	38.630	38.840	35.250	36.730	34.458	60,063,998
2024-01-09	39.060	39.170	38.600	38.650	36.259	17,449,103
2024-01-08	40.400	40.640	39.070	39.070	36.653	25,356,529
2024-01-05	41.000	41.000	40.200	40.440	37.939	16,109,095
2024-01-04	40.900	41.190	40.640	40.960	38.426	13,103,602
2024-01-03	41.500	42.050	40.770	41.070	38.530	15,142,407
2024-01-02	41.180	41.860	40.900	41.500	38.933	17,324,253
2023-12-29	40.800	41.660	40.600	41.180	38.633	21,017,105
2023-12-28	40.970	41.080	40.520	40.780	38.258	18,077,904
2023-12-27	39.500	40.990	39.500	40.980	38.445	31,647,041
2023-12-26	39.520	39.800	39.300	39.460	37.019	9,234,697
2023-12-25	39.900	40.050	39.010	39.680	37.226	12,251,834
2023-12-22	39.500	40.290	39.280	39.910	37.441	15,904,140
2023-12-21	39.010	39.680	38.420	39.510	37.066	16,839,406
2023-12-20	39.820	39.960	39.030	39.200	36.775	12,842,407
2023-12-19	39.800	40.070	39.360	39.810	37.348	9,682,566
2023-12-18	39.300	40.330	39.110	39.970	37.498	17,017,014
2023-12-15	39.550	39.680	38.900	39.390	36.954	15,303,213
2023-12-14	40.280	40.390	38.210	39.470	37.029	29,212,853
2023-12-13	40.440	40.590	39.890	39.990	37.516	14,786,443
2023-12-12	40.740	40.880	40.000	40.470	37.967	11,476,833
2023-12-11	39.900	40.900	39.510	40.740	38.220	18,132,524
2023-12-08	40.900	41.120	40.050	40.100	37.620	21,196,716
2023-12-07	40.430	41.060	40.120	40.880	38.351	27,847,371
2023-12-06	39.180	40.990	39.000	40.630	38.117	36,832,065
2023-12-05	40.210	40.550	39.270	39.300	36.869	25,336,503
2023-12-04	38.500	40.350	38.080	39.910	37.441	40,882,704
2023-12-01	39.080	39.080	38.510	38.580	36.194	13,105,211
2023-11-30	39.000	39.180	38.760	39.080	36.663	12,827,372
2023-11-29	38.410	39.120	38.410	38.830	36.428	16,507,397
2023-11-28	39.390	39.400	38.560	38.780	36.381	18,399,405
2023-11-27	39.000	39.780	38.930	39.410	36.972	28,806,123
2023-11-24	38.450	39.180	38.250	38.940	36.531	23,583,649
2023-11-23	38.600	38.850	38.200	38.490	36.109	14,034,587
2023-11-22	37.990	39.100	37.990	38.550	36.166	23,930,443
2023-11-21	38.160	38.830	38.020	38.280	35.912	25,437,473
2023-11-20	36.960	38.320	36.960	38.120	35.762	31,900,174
2023-11-17	37.010	37.250	36.820	36.950	34.664	10,533,953
2023-11-16	37.460	37.640	37.100	37.120	34.824	9,529,064
2023-11-15	37.470	37.790	37.200	37.460	35.143	12,577,062
2023-11-14	37.450	37.860	37.250	37.470	35.152	12,584,807
2023-11-13	37.520	37.550	36.700	37.460	35.143	18,700,451
2023-11-10	37.200	37.610	36.920	37.410	35.096	15,852,110
2023-11-09	37.060	37.600	36.820	37.220	34.918	13,718,559
2023-11-08	37.270	37.430	36.800	37.070	34.777	15,859,240
2023-11-07	37.340	37.680	37.000	37.310	35.002	20,139,916
2023-11-06	38.210	38.210	36.800	37.500	35.180	31,378,942
2023-11-03	37.800	38.390	37.380	38.210	35.847	29,361,851
2023-11-02	38.250	38.760	37.750	37.800	35.462	22,267,758
2023-11-01	37.550	38.360	37.410	37.860	35.518	23,626,210
2023-10-31	37.890	37.950	37.000	37.760	35.424	29,489,107
2023-10-30	36.000	37.850	35.850	37.810	35.471	46,181,544
2023-10-27	34.350	36.300	34.030	36.150	33.914	50,478,113

← NewerPage 12 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.