Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	33.710	34.880	33.400	34.340	32.216	45,785,726
2023-10-25	32.750	33.850	32.530	33.710	31.625	54,734,548
2023-10-24	31.660	32.100	31.500	31.750	29.786	27,124,145
2023-10-23	31.510	32.090	31.170	31.640	29.683	29,828,140
2023-10-20	32.000	32.740	31.440	31.640	29.683	41,861,766
2023-10-19	35.080	35.080	31.700	32.150	30.161	89,348,786
2023-10-18	35.800	35.840	35.080	35.220	33.041	16,882,007
2023-10-17	35.660	35.850	35.460	35.790	33.576	9,362,785
2023-10-16	36.020	36.230	35.610	35.670	33.464	13,951,703
2023-10-13	35.830	36.360	35.700	36.010	33.783	14,516,861
2023-10-12	35.990	36.260	35.520	36.040	33.811	18,535,749
2023-10-11	36.100	36.590	35.530	35.650	33.445	19,826,877
2023-10-10	35.000	36.400	35.000	36.030	33.801	37,272,139
2023-10-09	37.530	37.530	34.490	35.000	32.835	64,893,449
2023-09-28	39.700	39.800	37.890	37.890	35.546	46,648,198
2023-09-27	39.710	39.880	39.460	39.700	37.244	9,816,107
2023-09-26	39.690	39.830	39.570	39.720	37.263	6,760,569
2023-09-25	39.970	39.970	39.550	39.810	37.348	9,564,602
2023-09-22	39.500	39.870	39.160	39.810	37.348	14,535,837
2023-09-21	40.400	40.470	39.500	39.500	37.057	15,693,285
2023-09-20	40.580	40.850	40.310	40.420	37.920	13,232,373
2023-09-19	40.530	40.760	40.240	40.440	37.939	8,423,066
2023-09-18	40.510	40.660	40.210	40.520	38.014	10,407,920
2023-09-15	40.700	41.030	40.350	40.480	37.976	9,025,931
2023-09-14	41.200	41.230	40.520	40.740	38.220	7,513,047
2023-09-13	41.150	41.300	40.840	40.970	38.436	8,717,116
2023-09-12	40.680	41.500	40.550	41.140	38.595	19,156,932
2023-09-11	40.100	40.670	40.100	40.640	38.126	10,960,114
2023-09-08	40.050	40.190	39.820	40.100	37.620	7,458,820
2023-09-07	40.660	40.900	40.250	40.260	37.770	11,184,040
2023-09-06	40.770	40.870	40.560	40.670	38.154	7,810,015
2023-09-05	40.800	40.880	40.580	40.770	38.248	7,791,770
2023-09-04	40.950	40.980	40.430	40.950	38.417	14,897,538
2023-09-01	40.800	40.930	40.560	40.880	38.351	7,596,171
2023-08-31	40.800	40.970	40.520	40.580	38.070	8,537,655
2023-08-30	41.140	41.390	40.750	40.750	38.229	12,113,894
2023-08-29	40.830	41.350	40.410	41.140	38.595	14,430,067
2023-08-28	42.400	42.690	40.600	40.870	38.342	23,037,476
2023-08-25	40.200	41.570	40.200	40.790	38.267	21,371,653
2023-08-24	39.870	40.350	39.100	40.180	37.695	14,533,170
2023-08-23	40.080	40.290	39.750	39.770	37.310	10,996,926
2023-08-22	40.200	40.470	39.660	40.080	37.601	12,879,319
2023-08-21	41.010	41.030	40.080	40.080	37.601	14,072,902
2023-08-18	41.580	41.690	41.000	41.010	38.473	8,147,841
2023-08-17	41.000	41.600	40.720	41.570	38.999	11,586,497
2023-08-16	41.500	41.800	41.180	41.220	38.670	9,932,478
2023-08-15	41.880	41.980	41.440	41.760	39.177	9,130,270
2023-08-14	41.710	42.000	41.290	41.930	39.336	13,439,638
2023-08-11	43.180	43.180	42.130	42.160	39.552	15,089,509
2023-08-10	42.550	43.370	42.510	43.310	40.631	14,959,879
2023-08-09	42.570	42.920	42.530	42.690	40.049	10,020,251
2023-08-08	43.450	43.460	42.700	42.850	40.200	18,245,077
2023-08-07	43.600	43.900	43.390	43.540	40.847	17,698,434
2023-08-04	43.550	43.600	43.090	43.310	40.631	14,605,280
2023-08-03	43.020	43.450	42.980	43.260	40.584	12,890,684
2023-08-02	43.890	43.990	43.000	43.030	40.368	21,079,360
2023-08-01	44.000	44.400	43.700	43.880	41.166	24,273,543
2023-07-31	43.890	44.500	43.600	44.450	41.701	38,082,802
2023-07-28	43.480	43.670	43.140	43.540	40.847	17,667,936
2023-07-27	43.120	43.760	43.080	43.500	40.809	20,426,327

← NewerPage 13 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.