Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	39.870	41.270	39.670	40.900	40.900	97,914,828
2026-07-15	37.710	40.100	37.680	39.650	39.650	84,541,945
2026-07-14	38.300	38.360	37.520	38.080	38.080	55,313,566
2026-07-13	37.450	39.190	37.350	38.550	38.550	84,182,273
2026-07-10	36.740	38.460	36.010	38.140	38.140	86,220,781
2026-07-09	36.950	37.600	36.400	37.110	37.110	63,035,645
2026-07-08	38.000	38.340	36.790	36.800	36.800	72,292,547
2026-07-07	38.500	38.940	37.740	38.490	38.490	83,964,055
2026-07-06	37.500	38.990	37.310	38.680	38.680	100,846,273
2026-07-03	37.250	38.060	36.280	36.900	36.900	74,351,758
2026-07-02	36.640	37.950	36.400	37.350	37.350	97,032,695
2026-07-01	35.000	38.120	34.520	36.980	36.980	118,698,242
2026-06-30	35.350	35.930	34.700	34.990	34.990	81,686,258
2026-06-29	33.600	36.140	33.110	35.990	35.990	139,366,016
2026-06-26	33.030	34.600	32.380	33.560	33.560	104,854,766
2026-06-25	32.200	32.780	31.810	32.360	32.360	44,174,027
2026-06-24	33.040	33.200	32.350	32.530	32.530	38,912,801
2026-06-23	34.180	35.040	33.000	33.020	33.020	65,890,422
2026-06-22	33.460	34.190	32.990	33.950	33.950	54,148,191
2026-06-18	34.760	34.930	33.520	33.630	33.630	62,314,520
2026-06-17	34.950	35.000	34.190	34.660	34.660	38,401,113
2026-06-16	35.060	35.270	34.720	35.050	35.050	35,360,609
2026-06-15	35.000	35.630	34.610	35.280	35.280	45,504,113
2026-06-12	34.220	35.150	33.750	34.860	34.860	60,076,449
2026-06-11	34.440	34.670	33.880	34.160	34.160	36,398,480
2026-06-10	33.950	34.910	33.880	34.430	34.430	38,183,008
2026-06-09	34.160	34.350	33.780	34.230	34.230	32,307,492
2026-06-08	34.830	35.570	33.850	34.150	34.150	48,885,953
2026-06-05	35.130	35.630	34.850	35.060	35.060	39,170,281
2026-06-04	36.190	36.650	35.060	35.130	35.130	57,511,922
2026-06-03	36.760	36.820	35.800	36.200	36.200	53,882,680
2026-06-02	37.820	37.940	36.600	36.760	36.760	54,370,328
2026-06-01	37.990	38.340	37.250	37.820	37.820	38,711,398
2026-05-29	37.060	38.580	36.750	38.070	38.070	55,551,000
2026-05-28	37.590	37.730	36.750	37.050	37.050	41,355,781
2026-05-27	38.210	38.250	37.500	37.760	37.760	41,050,168
2026-05-26	38.430	38.860	38.090	38.710	38.283	35,923,738
2026-05-25	38.800	39.280	38.080	38.440	38.016	38,032,566
2026-05-22	39.800	39.940	38.650	38.840	38.412	45,270,202
2026-05-21	39.770	40.660	39.400	39.490	39.054	38,535,494
2026-05-20	39.990	40.360	39.440	39.540	39.104	36,708,127
2026-05-19	40.880	41.050	39.580	40.300	39.856	43,640,577
2026-05-18	42.300	42.330	40.230	40.430	39.984	74,406,631
2026-05-15	42.670	43.130	41.700	42.500	42.031	45,138,811
2026-05-14	42.500	43.570	42.460	42.630	42.160	58,997,829
2026-05-13	42.790	43.080	42.300	42.380	41.913	38,894,684
2026-05-12	44.300	44.310	42.810	42.930	42.457	54,587,669
2026-05-11	43.850	45.100	43.200	44.320	43.831	64,378,847
2026-05-08	44.250	44.570	43.410	43.510	43.030	31,723,953
2026-05-07	44.480	44.610	43.710	44.070	43.584	40,919,800
2026-05-06	44.390	44.750	44.000	44.640	44.148	48,114,282
2026-04-30	44.000	45.380	43.810	44.700	44.207	43,324,850
2026-04-29	43.440	45.390	43.390	44.620	44.128	69,496,713
2026-04-28	42.270	43.490	42.120	43.300	42.822	45,467,974
2026-04-27	43.010	43.050	42.180	42.260	41.794	40,943,508
2026-04-24	43.480	43.500	42.880	43.140	42.664	30,392,884
2026-04-23	44.400	44.640	43.210	43.490	43.010	48,246,459
2026-04-22	45.460	46.450	44.440	44.720	44.227	54,952,922
2026-04-21	45.340	46.160	45.130	45.480	44.978	31,166,493
2026-04-20	45.940	46.220	45.200	45.320	44.820	33,732,333

← NewerPage 2 of 21 · 1,214 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.