Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	43.120	43.760	43.080	43.500	40.809	20,426,327
2023-07-26	42.700	43.100	42.600	43.030	40.368	12,293,007
2023-07-25	43.000	43.090	42.200	42.700	40.059	19,008,453
2023-07-24	43.120	43.680	42.550	42.740	40.096	18,949,073
2023-07-21	42.420	43.340	42.410	43.020	40.359	17,779,770
2023-07-20	42.440	42.750	42.350	42.410	39.787	11,051,602
2023-07-19	42.340	42.940	42.200	42.450	39.824	11,179,445
2023-07-18	42.690	43.060	42.380	42.540	39.909	17,498,082
2023-07-17	41.590	43.450	41.420	42.900	40.246	28,811,375
2023-07-14	41.850	42.010	41.500	41.590	39.017	11,345,791
2023-07-13	41.760	41.950	41.470	41.860	39.271	13,134,150
2023-07-12	42.000	42.380	41.720	42.240	38.935	16,566,891
2023-07-11	42.210	42.220	41.820	42.040	38.750	11,673,456
2023-07-10	41.690	42.290	41.670	42.000	38.714	15,974,177
2023-07-07	40.970	42.070	40.780	41.680	38.419	22,272,076
2023-07-06	40.880	41.660	40.710	41.180	37.958	18,941,137
2023-07-05	42.200	42.200	40.960	41.090	37.875	23,648,850
2023-07-04	42.230	42.800	41.600	42.280	38.972	19,547,798
2023-07-03	42.300	42.540	41.930	42.090	38.796	15,020,392
2023-06-30	41.900	42.440	41.700	42.150	38.852	12,955,115
2023-06-29	42.000	42.990	41.740	42.000	38.714	20,576,062
2023-06-28	42.220	42.500	41.800	42.150	38.852	12,052,226
2023-06-27	42.210	42.520	41.730	42.360	39.045	14,584,547
2023-06-26	42.140	42.570	41.670	42.330	39.018	17,925,551
2023-06-21	42.300	42.800	42.010	42.150	38.852	12,687,161
2023-06-20	42.300	42.880	42.180	42.550	39.220	15,724,969
2023-06-19	42.340	43.320	42.060	42.430	39.110	25,907,833
2023-06-16	41.300	42.570	41.300	42.430	39.110	30,679,477
2023-06-15	40.690	41.270	40.680	41.250	38.022	20,485,450
2023-06-14	40.760	41.050	40.600	40.670	37.488	11,352,650
2023-06-13	40.710	41.250	40.600	40.760	37.571	12,667,129
2023-06-12	40.750	41.100	40.470	40.790	37.598	13,632,632
2023-06-09	40.690	40.910	40.130	40.790	37.598	20,302,614
2023-06-08	39.920	41.200	39.740	40.710	37.524	28,890,884
2023-06-07	40.330	40.440	39.900	39.970	36.842	11,854,713
2023-06-06	40.370	40.660	40.100	40.240	37.091	13,469,116
2023-06-05	40.800	40.860	39.910	40.380	37.220	15,613,830
2023-06-02	40.360	40.990	40.320	40.760	37.571	16,292,794
2023-06-01	39.830	41.090	39.610	40.360	37.202	30,998,059
2023-05-31	41.660	41.660	39.320	40.050	36.916	49,716,734
2023-05-30	41.740	42.150	41.070	41.800	38.529	16,427,336
2023-05-29	42.750	43.000	41.000	41.740	38.474	30,264,695
2023-05-26	42.950	42.970	42.510	42.820	39.469	8,538,536
2023-05-25	42.990	43.180	42.510	42.840	39.488	13,060,858
2023-05-24	42.920	43.420	42.320	43.180	39.801	17,976,183
2023-05-23	43.120	43.300	42.880	42.990	39.626	20,017,495
2023-05-22	42.640	43.130	42.450	43.040	39.672	21,306,598
2023-05-19	42.460	42.830	41.900	42.730	39.386	30,259,532
2023-05-18	45.790	45.850	42.890	42.990	39.626	65,911,445
2023-05-17	46.000	46.200	45.790	45.790	42.207	14,475,712
2023-05-16	46.200	46.450	46.010	46.050	42.447	11,695,354
2023-05-15	46.520	46.600	45.830	46.190	42.576	21,447,415
2023-05-12	46.800	47.250	46.620	46.710	43.055	11,386,094
2023-05-11	46.490	46.900	46.300	46.850	43.184	10,089,169
2023-05-10	46.900	46.900	46.260	46.500	42.861	11,982,984
2023-05-09	46.580	47.180	46.200	46.910	43.239	17,513,838
2023-05-08	47.100	47.100	46.560	46.600	42.954	19,384,294
2023-05-05	47.050	47.250	46.240	47.150	43.461	26,355,140
2023-05-04	47.730	47.730	46.970	47.090	43.405	23,357,777
2023-04-28	48.500	48.600	47.610	47.870	44.124	22,587,894

← NewerPage 14 of 21 · 1,216 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.