Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	46.370	47.830	46.210	46.780	43.119	42,485,906
2022-10-28	48.880	49.090	47.350	47.530	43.811	54,755,081
2022-10-27	50.000	50.490	48.500	49.510	45.636	63,768,141
2022-10-26	54.700	54.800	49.500	50.740	46.770	76,278,495
2022-10-25	54.600	55.220	53.800	54.210	49.968	34,313,726
2022-10-24	55.550	55.990	53.900	54.300	50.051	30,332,464
2022-10-21	55.850	56.300	55.360	55.920	51.544	18,623,902
2022-10-20	56.580	57.050	55.870	56.030	51.646	20,720,039
2022-10-19	58.500	59.360	56.600	56.600	52.171	30,692,545
2022-10-18	58.350	59.850	58.150	58.700	54.107	25,475,431
2022-10-17	57.690	58.820	57.150	58.280	53.720	22,152,705
2022-10-14	59.000	59.250	58.100	58.460	53.886	24,931,365
2022-10-13	58.500	59.750	58.080	58.910	54.300	26,869,085
2022-10-12	58.400	59.450	57.800	58.890	54.282	29,013,357
2022-10-11	58.000	58.500	57.040	58.260	53.701	22,834,317
2022-10-10	56.500	58.670	56.060	58.050	53.508	54,924,119
2022-09-30	54.510	54.780	53.500	54.520	50.254	18,970,945
2022-09-29	55.200	55.580	54.040	54.410	50.152	16,965,296
2022-09-28	54.800	55.660	54.600	54.690	50.411	19,782,736
2022-09-27	54.000	54.990	53.400	54.930	50.632	24,277,121
2022-09-26	55.210	56.000	53.800	53.850	49.636	25,002,470
2022-09-23	56.160	56.300	54.280	55.800	51.434	27,509,996
2022-09-22	56.400	57.080	56.060	56.200	51.802	16,824,824
2022-09-21	58.880	58.880	56.460	56.590	52.162	31,705,280
2022-09-20	59.990	60.200	58.510	58.880	54.273	27,270,101
2022-09-19	59.300	60.800	59.200	60.030	55.333	31,488,616
2022-09-16	59.430	60.190	58.900	58.900	54.291	29,322,526
2022-09-15	60.200	60.550	59.150	59.390	54.743	31,855,327
2022-09-14	60.320	60.960	60.020	60.490	55.757	20,773,300
2022-09-13	58.850	60.900	58.520	60.620	55.876	44,427,142
2022-09-09	58.700	58.700	57.410	58.500	53.922	21,028,724
2022-09-08	58.620	59.480	58.230	58.400	53.830	22,708,249
2022-09-07	59.390	59.600	58.330	58.620	54.033	31,679,665
2022-09-06	60.070	60.590	59.620	59.750	55.075	26,440,469
2022-09-05	59.150	60.150	58.720	60.060	55.360	36,057,171
2022-09-02	58.920	59.400	58.130	59.000	54.383	22,729,327
2022-09-01	58.500	59.390	58.100	58.700	54.107	21,026,406
2022-08-31	58.600	59.520	58.180	58.620	54.033	26,639,941
2022-08-30	58.400	59.450	57.760	59.160	54.531	22,037,096
2022-08-29	60.000	60.730	58.200	58.800	54.199	32,933,345
2022-08-26	59.630	59.630	58.380	59.000	54.383	23,541,993
2022-08-25	59.890	60.100	59.020	59.640	54.973	30,930,022
2022-08-24	59.140	60.570	58.880	59.240	54.604	41,610,243
2022-08-23	58.810	59.970	58.320	59.090	54.466	26,099,848
2022-08-22	58.300	60.350	58.300	58.810	54.208	37,474,648
2022-08-19	55.310	58.730	55.290	58.280	53.720	51,895,331
2022-08-18	57.490	57.490	55.600	55.650	51.295	31,449,097
2022-08-17	57.410	57.640	56.680	57.600	53.093	26,374,321
2022-08-16	55.970	57.400	55.680	57.400	52.908	35,957,376
2022-08-15	55.700	56.350	55.170	55.960	51.581	21,168,005
2022-08-12	56.300	56.330	55.520	55.750	51.388	17,148,589
2022-08-11	56.090	56.290	55.600	56.250	51.848	19,907,136
2022-08-10	56.400	56.700	55.210	55.760	51.397	22,714,978
2022-08-09	57.800	57.800	55.750	56.170	51.775	37,549,164
2022-08-08	59.000	59.690	57.780	57.870	53.342	22,012,046
2022-08-05	58.000	58.480	57.500	58.410	53.839	15,951,129
2022-08-04	56.600	58.290	56.600	57.950	53.415	22,019,381
2022-08-03	58.100	58.800	56.690	56.720	52.282	29,048,355
2022-08-02	58.010	59.370	57.200	58.070	53.526	29,579,364
2022-08-01	59.660	59.730	57.780	58.770	54.171	29,592,361

← NewerPage 17 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.