Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	51.680	52.230	51.010	51.400	47.145	21,199,061
2022-05-05	52.800	53.410	52.020	52.240	47.915	34,712,007
2022-04-29	53.990	54.120	51.390	52.230	47.906	48,987,022
2022-04-28	54.200	54.600	52.770	53.700	49.254	25,355,624
2022-04-27	50.500	54.530	49.570	54.520	50.006	40,125,270
2022-04-26	52.960	53.760	51.030	51.110	46.879	36,617,929
2022-04-25	55.010	56.360	52.880	52.960	48.576	40,084,811
2022-04-22	55.550	55.700	53.500	55.060	50.502	31,080,252
2022-04-21	57.000	58.690	55.550	55.980	51.346	39,499,311
2022-04-20	57.400	58.570	56.960	57.130	52.400	41,013,008
2022-04-19	56.000	58.990	56.000	57.450	52.694	65,213,984
2022-04-18	52.440	54.980	52.440	54.930	50.382	29,450,214
2022-04-15	53.000	53.570	51.920	52.440	48.099	22,802,153
2022-04-14	53.750	53.760	52.400	53.250	48.842	25,737,867
2022-04-13	55.000	55.800	53.470	53.540	49.108	22,613,403
2022-04-12	54.700	55.580	54.110	55.200	50.630	18,615,426
2022-04-11	53.960	55.610	53.360	54.700	50.172	31,059,122
2022-04-08	53.980	54.690	52.900	53.710	49.263	24,134,771
2022-04-07	55.510	56.200	53.810	54.110	49.630	37,485,922
2022-04-06	57.000	57.870	55.860	56.050	51.410	25,959,486
2022-04-01	56.980	58.550	56.120	57.420	52.666	29,360,158
2022-03-31	57.350	57.650	55.890	56.860	52.153	21,296,499
2022-03-30	56.210	57.720	55.960	57.350	52.602	28,952,595
2022-03-29	54.510	57.140	54.280	56.950	52.235	35,010,566
2022-03-28	54.500	55.300	53.910	54.540	50.025	21,591,292
2022-03-25	55.000	56.830	54.540	54.950	50.401	29,996,112
2022-03-24	55.000	56.000	54.500	54.990	50.438	21,117,354
2022-03-23	56.000	56.260	54.900	55.690	51.080	27,387,192
2022-03-22	54.600	57.060	54.600	56.170	51.520	33,670,708
2022-03-21	55.020	56.420	54.310	54.930	50.382	34,618,928
2022-03-18	52.800	55.000	52.530	54.700	50.172	38,553,140
2022-03-17	50.800	53.940	50.350	53.050	48.658	42,801,468
2022-03-16	49.800	50.400	47.470	49.910	45.778	43,085,973
2022-03-15	52.610	52.790	49.200	49.220	45.145	47,618,042
2022-03-14	54.960	55.500	52.330	52.330	47.998	40,231,428
2022-03-11	53.780	56.080	53.230	55.640	51.034	30,551,940
2022-03-10	55.780	55.900	54.300	54.720	50.190	22,877,071
2022-03-09	54.010	55.900	52.000	54.650	50.126	33,665,144
2022-03-08	56.850	58.200	54.200	54.460	49.951	35,933,781
2022-03-07	58.600	59.300	56.560	57.250	52.510	29,754,772
2022-03-04	58.630	60.060	58.130	58.740	53.877	27,582,414
2022-03-03	59.410	59.870	58.430	58.750	53.886	21,590,519
2022-03-02	59.930	60.790	59.410	59.690	54.748	31,586,065
2022-03-01	57.800	60.620	56.800	60.610	55.592	61,222,782
2022-02-28	57.200	57.760	56.610	57.080	52.354	20,454,341
2022-02-25	57.470	57.660	56.140	57.200	52.465	23,357,624
2022-02-24	57.390	57.780	56.090	56.600	51.914	30,039,724
2022-02-23	59.500	59.880	57.290	57.420	52.666	34,436,046
2022-02-22	59.080	59.470	57.820	58.540	53.694	25,150,711
2022-02-21	59.300	60.380	58.970	59.530	54.602	21,056,952
2022-02-18	59.000	61.000	58.700	59.990	55.024	32,636,559
2022-02-17	57.960	59.900	56.520	59.600	54.666	46,245,411
2022-02-16	59.000	59.210	57.700	58.250	53.428	33,169,117
2022-02-15	59.000	59.550	58.100	59.180	54.281	32,428,064
2022-02-14	60.610	61.490	58.210	59.180	54.281	36,084,416
2022-02-11	61.610	61.920	60.380	60.700	55.675	40,673,653
2022-02-10	58.380	62.680	58.010	61.620	56.519	98,123,147
2022-02-09	55.630	58.880	55.530	58.680	53.822	66,189,129
2022-02-08	54.800	56.130	54.230	55.700	51.089	30,224,372
2022-02-07	55.790	56.400	52.260	55.230	50.658	51,032,094

← NewerPage 19 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.