Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	59.660	59.730	57.780	58.770	54.171	29,592,361
2022-07-29	58.500	60.530	57.850	59.600	54.936	45,205,628
2022-07-28	58.580	59.700	58.070	58.200	53.646	35,394,463
2022-07-27	57.880	58.580	57.680	58.050	53.508	21,016,174
2022-07-26	58.610	59.180	57.780	58.120	53.572	22,175,748
2022-07-25	58.680	58.890	57.720	58.020	53.480	22,753,539
2022-07-22	59.800	59.870	58.300	58.800	54.199	27,849,456
2022-07-21	59.770	61.080	59.000	59.860	55.176	28,341,659
2022-07-20	62.200	62.260	59.300	59.920	55.231	47,522,900
2022-07-19	61.870	62.790	60.800	61.710	56.881	27,354,948
2022-07-18	61.810	62.600	60.060	62.100	57.241	41,053,212
2022-07-15	62.900	64.130	62.310	62.500	57.609	33,878,969
2022-07-14	63.890	64.660	62.410	63.560	58.586	29,992,050
2022-07-13	64.100	64.410	62.150	63.890	58.891	37,982,793
2022-07-12	65.600	65.990	63.080	63.500	58.531	48,265,326
2022-07-11	62.840	65.840	62.830	65.140	60.043	71,724,810
2022-07-08	62.670	64.120	61.900	62.840	57.923	49,158,189
2022-07-07	62.020	63.340	61.090	62.280	57.407	56,743,016
2022-07-06	61.500	63.660	60.590	61.190	56.402	66,724,194
2022-07-05	62.500	63.670	61.370	63.500	58.531	97,762,013
2022-07-04	57.800	61.590	57.800	61.590	56.771	87,792,732
2022-07-01	55.430	56.800	55.180	55.990	51.609	30,339,070
2022-06-30	55.140	55.750	54.460	55.270	50.945	33,110,320
2022-06-29	58.000	58.100	54.660	54.870	50.576	66,223,641
2022-06-28	58.850	59.250	57.620	58.310	53.747	34,586,192
2022-06-27	57.800	59.130	57.800	58.580	53.996	50,523,914
2022-06-24	57.400	57.500	56.250	56.900	52.448	38,980,097
2022-06-23	57.250	58.180	56.400	57.290	52.807	29,207,382
2022-06-22	56.260	57.800	55.330	57.250	52.770	43,055,391
2022-06-21	56.240	57.000	55.200	55.800	51.434	28,918,389
2022-06-20	55.550	57.020	55.250	55.930	51.553	38,383,891
2022-06-17	54.640	55.640	54.540	54.850	50.558	32,902,741
2022-06-16	53.700	55.730	53.700	54.960	50.659	48,603,239
2022-06-15	54.320	54.980	53.420	53.620	49.424	41,547,306
2022-06-14	52.880	55.090	52.860	54.300	50.051	56,244,087
2022-06-13	51.800	54.860	51.700	53.590	49.397	64,058,546
2022-06-10	51.500	51.700	50.860	51.580	47.544	34,060,145
2022-06-09	50.390	52.580	50.010	51.790	47.737	54,086,030
2022-06-08	50.000	51.200	49.800	50.380	46.209	36,167,792
2022-06-07	49.650	51.250	49.510	50.450	46.273	38,992,942
2022-06-06	49.950	50.000	48.700	49.350	45.264	38,682,472
2022-06-02	49.820	50.030	49.150	49.940	45.806	20,758,338
2022-06-01	51.160	51.160	49.800	50.150	45.998	28,401,514
2022-05-31	49.100	51.180	48.920	51.180	46.943	49,630,309
2022-05-30	49.470	50.070	48.770	49.150	45.081	26,889,987
2022-05-27	50.280	50.470	49.050	49.310	45.228	22,828,573
2022-05-26	50.800	50.880	49.820	49.860	45.732	31,919,306
2022-05-25	48.520	50.800	48.310	50.170	46.017	41,602,085
2022-05-24	49.600	49.750	48.500	48.540	44.521	28,934,427
2022-05-23	49.080	50.220	49.030	49.840	45.714	33,038,773
2022-05-20	48.300	49.300	47.830	48.750	44.714	33,240,201
2022-05-19	48.400	49.100	47.700	48.580	44.558	48,990,372
2022-05-18	50.670	50.800	49.670	49.940	45.806	27,379,693
2022-05-17	51.250	51.780	50.500	50.660	46.466	34,755,681
2022-05-16	49.600	51.300	49.110	51.290	47.044	45,839,213
2022-05-13	50.460	50.520	48.560	49.280	45.200	43,027,535
2022-05-12	51.350	51.880	49.830	50.310	46.145	38,889,262
2022-05-11	51.780	52.100	50.800	51.510	47.246	39,482,527
2022-05-10	51.040	51.980	50.030	51.640	47.365	28,556,176
2022-05-09	51.970	52.960	50.210	51.500	47.236	29,900,180

← NewerPage 18 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.