Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	53.880	55.580	53.520	54.590	50.071	40,380,802
2022-01-27	53.980	56.140	53.000	53.120	48.722	29,178,241
2022-01-26	52.580	54.500	52.550	54.350	49.850	30,754,776
2022-01-25	53.800	54.350	52.000	52.000	47.695	27,404,784
2022-01-24	55.100	55.880	53.720	53.820	49.364	29,763,165
2022-01-21	57.030	57.160	54.990	55.000	50.447	38,844,196
2022-01-20	54.620	57.500	54.300	57.200	52.465	58,010,789
2022-01-19	56.000	56.200	53.910	54.530	50.016	35,943,189
2022-01-18	55.600	56.290	54.850	55.800	51.180	27,602,898
2022-01-17	55.700	56.350	54.600	56.000	51.364	23,605,564
2022-01-14	55.000	56.960	54.820	55.700	51.089	26,753,400
2022-01-13	57.000	58.400	54.890	55.250	50.676	34,709,101
2022-01-12	56.900	57.760	55.800	57.300	52.556	30,318,875
2022-01-11	59.000	59.000	56.600	56.620	51.933	42,941,996
2022-01-10	55.990	59.280	55.900	59.280	54.372	66,724,268
2022-01-07	56.710	57.500	55.860	56.270	51.612	32,046,678
2022-01-06	57.390	57.990	55.660	56.690	51.997	51,169,725
2022-01-05	57.700	60.000	57.210	57.990	53.189	76,153,452
2022-01-04	54.000	58.200	54.000	57.800	53.015	84,781,587
2021-12-31	51.850	53.660	51.830	53.360	48.942	33,902,464
2021-12-30	51.500	52.810	51.400	52.140	47.823	25,733,615
2021-12-29	52.310	52.830	51.460	51.530	47.264	32,440,281
2021-12-28	52.700	53.810	52.000	52.350	48.016	44,879,558
2021-12-27	52.680	54.480	51.510	52.900	48.521	56,967,646
2021-12-24	50.110	52.500	49.200	52.280	47.952	71,016,183
2021-12-23	49.840	50.550	49.800	50.140	45.989	77,636,435
2021-12-22	46.580	48.550	46.460	48.070	44.090	66,909,190
2021-12-21	46.890	46.970	46.000	46.360	42.522	28,449,056
2021-12-20	47.020	47.620	46.210	46.290	42.458	34,139,712
2021-12-17	47.700	48.670	47.000	47.360	43.439	42,705,762
2021-12-16	48.110	48.580	46.610	47.750	43.797	69,633,799
2021-12-15	49.810	50.100	49.000	49.060	44.998	31,053,271
2021-12-14	50.120	51.170	49.700	49.890	45.760	35,758,770
2021-12-13	50.600	51.120	50.060	50.120	45.971	36,382,015
2021-12-10	50.980	51.500	50.700	50.950	46.732	31,853,496
2021-12-09	51.050	52.000	50.650	51.220	46.980	43,448,810
2021-12-08	50.030	52.000	49.540	51.030	46.805	73,610,910
2021-12-07	48.500	50.180	48.340	48.970	44.916	110,477,424
2021-12-06	53.100	53.100	51.500	51.610	47.337	37,771,025
2021-12-03	52.000	53.320	51.880	53.320	48.906	28,046,168
2021-12-02	51.500	53.070	51.190	52.240	47.915	31,782,874
2021-12-01	52.200	52.430	51.440	51.860	47.567	40,073,044
2021-11-30	54.450	54.450	51.600	52.400	48.062	60,463,551
2021-11-29	54.000	55.000	53.550	54.500	49.988	23,279,435
2021-11-26	56.080	56.090	54.360	54.650	50.126	29,033,768
2021-11-25	55.710	56.350	55.600	55.880	51.254	17,207,880
2021-11-24	57.010	58.000	55.700	55.800	51.180	36,049,327
2021-11-23	57.200	57.880	56.810	57.210	52.474	19,223,510
2021-11-22	57.000	57.980	56.980	57.150	52.419	24,770,366
2021-11-19	58.000	58.470	56.820	57.570	52.804	26,013,268
2021-11-18	58.220	58.890	57.590	58.290	53.464	19,356,426
2021-11-17	58.310	58.870	57.510	58.200	53.382	19,884,195
2021-11-16	58.880	59.410	58.570	58.740	53.877	24,682,297
2021-11-15	59.280	59.480	58.290	58.880	54.005	30,067,080
2021-11-12	56.960	59.190	56.960	58.580	53.730	46,393,115
2021-11-11	56.370	57.710	55.900	56.910	52.199	30,835,363
2021-11-10	56.710	56.900	55.500	56.090	51.446	36,758,918
2021-11-09	57.570	58.040	56.800	56.970	52.254	35,316,450
2021-11-08	58.880	58.980	57.650	57.880	53.088	30,245,336
2021-11-05	59.990	60.670	57.910	58.210	53.391	43,929,419

← NewerPage 20 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.