Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	46.160	46.230	45.340	45.530	45.028	38,998,170
2026-04-16	46.100	46.670	45.800	46.440	45.928	34,993,381
2026-04-15	45.760	46.380	45.200	46.050	45.542	50,189,182
2026-04-14	44.180	46.100	43.800	45.780	45.275	69,644,583
2026-04-13	43.000	44.500	42.650	44.170	43.683	51,063,215
2026-04-10	43.830	44.000	42.840	43.010	42.536	44,010,493
2026-04-09	43.930	44.100	43.500	43.800	43.317	23,174,396
2026-04-08	43.700	44.650	43.220	44.340	43.851	41,118,357
2026-04-07	42.920	44.860	42.400	43.450	42.971	47,710,862
2026-04-03	43.430	43.500	42.700	42.900	42.427	26,413,427
2026-04-02	42.210	44.480	42.160	43.650	43.169	57,703,515
2026-04-01	41.950	42.350	41.410	42.200	41.735	37,685,693
2026-03-31	43.130	43.350	41.230	41.710	41.250	65,797,009
2026-03-30	44.780	44.800	43.020	43.230	42.753	53,300,705
2026-03-27	43.730	45.490	43.560	45.200	44.701	35,499,402
2026-03-26	44.330	44.800	43.900	44.000	43.515	31,247,851
2026-03-25	43.120	44.880	43.020	44.520	44.029	45,832,056
2026-03-24	45.200	45.500	42.300	43.500	43.020	99,338,194
2026-03-23	48.500	48.570	44.760	45.200	44.701	92,662,586
2026-03-20	48.930	49.900	48.620	49.450	48.905	47,235,621
2026-03-19	49.510	49.790	48.560	48.800	48.262	35,395,692
2026-03-18	50.180	50.720	49.430	49.690	49.142	31,488,430
2026-03-17	49.510	51.480	49.200	50.240	49.686	52,046,374
2026-03-16	50.030	50.800	49.640	49.740	49.191	38,514,278
2026-03-13	50.070	50.390	49.570	49.790	49.241	37,632,642
2026-03-12	49.500	50.680	49.000	50.590	50.032	62,914,622
2026-03-11	48.340	49.780	48.220	49.310	48.766	47,550,234
2026-03-10	48.880	49.550	48.190	48.330	47.797	49,294,962
2026-03-09	49.600	50.760	49.210	49.410	48.865	83,824,293
2026-03-06	46.670	49.530	46.550	49.340	48.796	90,999,749
2026-03-05	47.130	47.180	46.180	46.800	46.284	32,351,345
2026-03-04	46.690	47.230	46.260	47.130	46.610	54,724,688
2026-03-03	46.700	47.500	46.460	46.530	46.017	44,967,844
2026-03-02	46.500	48.140	46.420	46.810	46.294	51,336,918
2026-02-27	45.150	47.060	45.150	46.900	46.383	71,846,970
2026-02-26	45.030	45.980	44.910	45.130	44.632	38,872,497
2026-02-25	44.510	45.090	44.410	44.790	44.296	28,359,170
2026-02-24	45.510	45.860	44.400	44.560	44.069	39,137,606
2026-02-13	45.240	46.080	45.020	45.350	44.850	29,893,378
2026-02-12	45.810	46.080	45.170	45.240	44.741	27,639,138
2026-02-11	45.880	46.170	45.350	46.030	45.522	28,609,864
2026-02-10	46.460	46.940	45.830	45.920	45.414	29,733,808
2026-02-09	46.160	47.290	46.080	46.650	46.135	33,471,965
2026-02-06	46.090	47.050	46.050	46.410	45.898	35,901,968
2026-02-05	46.840	47.490	46.400	46.730	46.215	41,535,903
2026-02-04	45.750	46.960	45.480	46.860	46.343	53,840,092
2026-02-03	45.010	45.710	44.650	45.680	45.176	37,435,385
2026-02-02	46.030	46.330	44.910	45.100	44.603	57,938,569
2026-01-30	46.100	47.790	45.880	46.000	45.493	91,333,571
2026-01-29	44.850	46.360	44.650	46.330	45.819	61,784,476
2026-01-28	44.880	45.330	44.200	45.140	44.642	61,603,438
2026-01-27	46.510	46.520	45.000	45.030	44.533	58,339,881
2026-01-26	46.000	46.880	45.520	46.510	45.997	59,143,036
2026-01-23	45.620	46.010	45.450	46.010	45.503	44,381,570
2026-01-22	46.230	46.550	45.490	45.620	45.117	50,343,402
2026-01-21	46.880	46.960	46.120	46.270	45.760	45,589,060
2026-01-20	47.230	47.410	46.750	46.840	46.323	39,677,417
2026-01-19	47.330	47.760	47.000	47.180	46.660	37,402,663
2026-01-16	48.310	48.410	47.120	47.330	46.808	57,598,199
2026-01-15	48.480	48.730	48.180	48.300	47.767	35,899,731

← NewerPage 3 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.