Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	48.190	48.690	47.900	48.400	47.866	42,783,083
2026-01-13	49.450	49.520	48.100	48.180	47.649	49,896,353
2026-01-12	49.760	49.790	48.800	49.350	48.806	35,757,479
2026-01-09	50.100	50.520	49.580	49.760	49.211	34,581,700
2026-01-08	51.280	51.320	50.060	50.160	49.607	25,923,948
2026-01-07	51.190	51.850	50.680	50.800	50.240	35,848,353
2026-01-06	49.830	51.450	49.490	51.380	50.813	43,576,227
2026-01-05	50.600	50.720	49.780	50.100	49.547	29,938,518
2025-12-31	50.500	50.770	50.020	50.580	50.022	26,662,980
2025-12-30	50.000	51.350	49.930	50.890	50.329	46,030,861
2025-12-29	48.100	50.590	48.100	49.900	49.350	67,166,231
2025-12-26	47.800	48.080	47.590	47.950	47.421	23,195,924
2025-12-25	47.900	48.110	47.720	47.950	47.421	24,053,201
2025-12-24	49.170	49.270	47.600	48.120	47.589	42,107,310
2025-12-23	49.550	49.800	49.220	49.340	48.796	19,714,986
2025-12-22	49.500	49.860	48.720	49.590	49.043	35,988,887
2025-12-19	49.400	50.200	49.050	49.190	48.647	36,131,067
2025-12-18	49.180	50.140	48.990	49.480	48.934	22,506,863
2025-12-17	49.750	49.880	48.300	49.590	49.043	27,264,277
2025-12-16	49.260	49.590	48.760	49.060	48.519	17,109,785
2025-12-15	48.750	49.900	48.620	49.250	48.707	29,471,049
2025-12-12	47.350	48.960	47.120	48.780	48.242	42,584,551
2025-12-11	47.880	47.900	46.880	47.340	46.818	35,034,924
2025-12-10	47.800	48.070	47.350	47.990	47.461	19,169,542
2025-12-09	48.480	49.110	47.880	48.000	47.471	27,302,781
2025-12-08	48.770	48.880	48.100	48.380	47.846	27,116,427
2025-12-05	48.870	49.290	48.620	48.830	48.291	17,687,098
2025-12-04	48.700	49.340	48.700	48.960	48.420	15,039,396
2025-12-03	49.000	49.290	48.640	48.800	48.262	19,142,099
2025-12-02	49.550	49.820	49.060	49.130	48.588	17,582,863
2025-12-01	50.960	50.980	49.370	49.700	49.152	37,088,106
2025-11-28	50.010	50.800	49.780	50.750	50.190	28,042,473
2025-11-27	49.710	50.500	49.200	49.900	49.350	22,994,301
2025-11-26	50.000	50.880	49.520	49.600	49.053	24,838,855
2025-11-25	49.210	50.600	48.710	49.830	49.280	43,328,370
2025-11-24	49.340	50.810	48.970	49.460	48.914	48,848,543
2025-11-21	48.000	48.970	47.840	47.890	47.362	30,323,444
2025-11-20	48.450	48.900	48.110	48.220	47.688	16,998,656
2025-11-19	48.600	48.720	48.070	48.450	47.916	15,878,137
2025-11-18	48.000	48.950	47.960	48.600	48.064	21,946,017
2025-11-17	49.600	49.650	47.630	48.460	47.926	44,517,500
2025-11-14	50.180	50.730	49.870	49.870	49.320	24,878,685
2025-11-13	50.100	50.680	49.650	50.570	50.012	28,544,502
2025-11-12	50.410	50.840	49.880	50.140	49.587	24,490,691
2025-11-11	51.650	51.650	50.460	50.580	50.022	37,340,427
2025-11-10	50.370	51.800	49.510	51.670	51.100	54,980,316
2025-11-07	49.310	50.290	49.140	49.710	49.162	28,554,161
2025-11-06	49.210	50.000	48.970	49.250	48.707	29,438,529
2025-11-05	49.050	49.880	48.770	49.430	48.885	24,137,829
2025-11-04	51.000	51.110	49.350	49.500	48.954	42,011,412
2025-11-03	50.350	51.940	50.350	51.190	50.625	49,345,356
2025-10-31	50.020	51.680	50.020	50.300	49.745	44,199,841
2025-10-30	50.500	50.550	49.410	49.680	49.132	29,675,196
2025-10-29	50.130	50.910	50.090	50.400	49.844	21,661,875
2025-10-28	50.240	50.980	50.000	50.420	49.864	27,267,336
2025-10-27	48.880	50.590	48.600	50.250	49.696	44,921,961
2025-10-24	49.020	49.640	48.450	48.860	48.321	29,528,258
2025-10-23	48.760	49.120	48.180	48.710	48.173	21,465,576
2025-10-22	49.460	49.780	48.470	48.700	48.163	36,451,906
2025-10-21	49.480	50.020	49.180	49.460	48.914	30,627,749

← NewerPage 4 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.