Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	47.690	47.820	47.300	47.500	43.783	16,088,897
2023-04-25	47.200	47.740	47.100	47.740	44.004	19,094,231
2023-04-24	47.770	47.880	47.010	47.320	43.617	25,118,165
2023-04-21	48.300	48.390	47.710	47.770	44.032	22,571,822
2023-04-20	48.260	48.540	47.760	48.200	44.428	22,347,663
2023-04-19	48.470	48.800	48.080	48.260	44.484	29,274,199
2023-04-18	48.670	48.900	48.280	48.480	44.686	24,874,176
2023-04-17	48.270	48.680	48.020	48.680	44.871	24,518,448
2023-04-14	48.670	48.700	48.000	48.260	44.484	20,717,972
2023-04-13	48.460	48.840	48.230	48.450	44.659	18,799,959
2023-04-12	49.150	49.260	48.390	48.640	44.834	23,609,521
2023-04-11	49.450	49.560	48.830	49.100	45.258	24,755,259
2023-04-10	49.430	49.940	49.040	49.380	45.516	20,693,987
2023-04-07	50.000	50.450	49.380	49.430	45.562	22,977,509
2023-04-06	50.390	51.660	49.780	50.180	46.253	38,108,651
2023-04-04	49.880	51.600	49.800	50.660	46.696	61,779,441
2023-04-03	48.710	50.500	48.500	49.880	45.977	52,970,436
2023-03-31	49.710	50.370	48.750	49.000	45.166	62,092,193
2023-03-30	47.700	48.350	47.500	48.120	44.355	19,838,778
2023-03-29	48.500	48.640	47.560	47.670	43.940	20,353,917
2023-03-28	48.380	48.950	48.040	48.440	44.650	24,301,178
2023-03-27	47.480	48.560	47.180	48.490	44.696	37,038,670
2023-03-24	47.550	47.820	47.240	47.490	43.774	18,480,190
2023-03-23	47.250	47.720	47.180	47.470	43.755	21,206,104
2023-03-22	47.700	47.960	47.300	47.510	43.792	20,622,185
2023-03-21	47.270	47.620	47.090	47.550	43.829	23,462,259
2023-03-20	47.960	48.050	47.120	47.260	43.562	32,527,078
2023-03-17	49.040	49.130	47.680	47.960	44.207	42,264,559
2023-03-16	50.400	50.400	48.510	48.530	44.733	34,972,410
2023-03-15	50.500	51.380	50.150	50.400	46.456	48,322,536
2023-03-14	47.990	50.480	47.990	50.400	46.456	92,000,018
2023-03-13	46.810	48.100	46.720	47.920	44.170	25,687,145
2023-03-10	47.810	47.810	46.860	46.960	43.285	28,347,276
2023-03-09	48.300	48.440	47.700	47.870	44.124	23,526,846
2023-03-08	48.360	48.370	47.760	48.040	44.281	21,898,499
2023-03-07	49.490	49.510	48.380	48.430	44.640	27,271,563
2023-03-06	49.440	49.880	49.220	49.590	45.710	21,262,033
2023-03-03	49.930	50.100	49.360	49.760	45.866	19,818,384
2023-03-02	50.110	50.210	49.750	49.930	46.023	16,106,256
2023-03-01	49.550	50.210	49.450	50.180	46.253	26,983,673
2023-02-28	49.510	49.700	49.200	49.540	45.664	23,601,171
2023-02-27	50.000	50.310	49.160	49.310	45.451	21,679,101
2023-02-24	50.390	50.500	49.670	49.790	45.894	21,716,596
2023-02-23	50.880	51.450	50.180	50.390	46.447	33,953,151
2023-02-22	49.400	51.240	49.370	50.900	46.917	76,486,896
2023-02-21	48.700	49.830	48.430	49.410	45.544	35,801,029
2023-02-20	48.180	48.830	47.680	48.760	44.945	27,419,978
2023-02-17	48.100	48.320	47.900	47.930	44.179	19,397,002
2023-02-16	48.550	49.020	47.640	48.070	44.309	32,602,679
2023-02-15	49.440	49.490	48.450	48.590	44.788	35,767,480
2023-02-14	49.490	50.150	49.200	49.620	45.737	33,742,640
2023-02-13	49.390	49.620	48.780	49.190	45.341	28,657,913
2023-02-10	49.370	49.720	48.900	49.070	45.230	23,978,065
2023-02-09	49.260	49.560	49.080	49.410	45.544	18,922,645
2023-02-08	49.650	49.790	49.230	49.260	45.405	16,086,154
2023-02-07	50.350	50.680	49.500	49.650	45.765	28,955,214
2023-02-06	49.600	50.300	49.210	50.300	46.364	29,421,259
2023-02-03	50.310	51.290	50.000	50.120	46.198	39,189,550
2023-02-02	50.650	50.800	49.800	50.510	46.558	30,906,348
2023-02-01	50.010	50.880	50.010	50.500	46.548	39,457,611

← NewerPage 15 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.