Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	49.230	51.390	49.230	49.940	46.032	77,287,999
2023-01-30	48.300	48.870	47.810	48.150	44.382	44,714,514
2023-01-20	48.180	48.350	47.920	48.100	44.336	19,619,406
2023-01-19	48.550	48.550	47.660	47.990	44.235	27,670,931
2023-01-18	49.420	49.420	48.490	48.550	44.751	23,584,117
2023-01-17	50.050	50.170	49.090	49.430	45.562	26,426,070
2023-01-16	49.800	50.260	49.110	50.000	46.088	35,331,630
2023-01-13	48.320	49.840	48.200	49.400	45.534	42,487,103
2023-01-12	48.500	48.860	48.150	48.250	44.474	19,769,602
2023-01-11	48.390	48.780	47.840	48.440	44.650	22,862,752
2023-01-10	48.600	48.820	47.800	48.290	44.511	24,794,842
2023-01-09	47.590	49.090	47.100	48.690	44.880	41,035,803
2023-01-06	47.560	48.090	47.180	47.490	43.774	21,764,444
2023-01-05	47.750	47.870	46.900	47.710	43.977	34,307,635
2023-01-04	47.400	47.640	46.850	47.460	43.746	17,901,405
2023-01-03	48.240	48.350	46.750	47.440	43.728	36,821,153
2022-12-30	48.190	48.900	48.190	48.750	44.935	15,146,422
2022-12-29	48.700	48.800	48.050	48.200	44.428	15,813,497
2022-12-28	48.810	49.240	48.680	48.810	44.991	16,881,196
2022-12-27	48.470	49.320	48.360	49.060	45.221	23,631,300
2022-12-26	48.360	48.980	48.150	48.470	44.677	19,916,634
2022-12-23	48.350	48.560	47.730	47.890	44.143	15,735,269
2022-12-22	47.350	48.830	47.350	48.310	44.530	34,175,589
2022-12-21	46.250	47.630	46.080	47.130	43.442	26,505,116
2022-12-20	47.210	47.670	46.150	46.250	42.631	24,324,537
2022-12-19	48.060	48.390	47.080	47.130	43.442	26,719,079
2022-12-16	48.320	48.430	47.780	48.350	44.567	20,386,050
2022-12-15	49.220	49.670	48.400	48.530	44.733	22,433,088
2022-12-14	49.000	49.490	48.510	49.200	45.350	22,656,561
2022-12-13	48.830	49.630	48.380	49.080	45.239	41,187,235
2022-12-12	48.000	48.700	47.850	48.120	44.355	23,530,195
2022-12-09	48.800	48.950	48.050	48.790	44.972	28,704,601
2022-12-08	49.530	49.700	48.580	48.690	44.880	37,869,983
2022-12-07	49.770	51.190	49.580	49.950	46.041	41,273,373
2022-12-06	49.500	50.190	49.150	49.750	45.857	33,092,389
2022-12-05	49.300	49.750	48.900	49.240	45.387	37,586,064
2022-12-02	48.100	49.260	47.870	48.900	45.074	38,692,287
2022-12-01	48.590	48.700	47.830	48.080	44.318	29,748,559
2022-11-30	47.050	48.780	47.030	48.070	44.309	42,804,326
2022-11-29	46.090	46.960	46.090	46.950	43.276	25,476,686
2022-11-28	46.450	46.580	45.610	46.200	42.585	23,719,553
2022-11-25	45.840	47.120	45.720	46.880	43.212	26,743,093
2022-11-24	46.000	46.570	45.880	45.920	42.327	21,285,750
2022-11-23	46.700	46.700	45.590	45.990	42.391	30,484,888
2022-11-22	47.120	47.490	46.640	46.790	43.129	18,043,436
2022-11-21	46.780	47.170	46.230	47.120	43.433	21,990,916
2022-11-18	48.130	48.310	47.150	47.200	43.507	36,263,604
2022-11-17	48.150	48.960	47.760	48.130	44.364	32,379,931
2022-11-16	48.880	48.930	48.230	48.350	44.567	25,405,671
2022-11-15	48.270	48.750	47.860	48.690	44.880	32,501,438
2022-11-14	48.810	49.250	48.060	48.300	44.521	33,453,137
2022-11-11	49.500	49.690	48.210	48.660	44.852	35,653,665
2022-11-10	47.740	48.470	47.480	48.270	44.493	22,805,308
2022-11-09	48.430	48.740	48.070	48.100	44.336	20,407,052
2022-11-08	49.600	50.330	48.320	48.850	45.027	30,798,459
2022-11-07	48.990	50.150	48.770	49.600	45.719	37,457,249
2022-11-04	47.700	49.050	47.680	48.700	44.889	41,296,170
2022-11-03	48.000	48.010	46.800	47.600	43.875	31,956,927
2022-11-02	48.400	48.750	47.800	48.250	44.474	33,954,393
2022-11-01	46.760	48.560	46.760	48.480	44.686	38,687,309

← NewerPage 16 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.