Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	45.330	46.510	45.230	46.040	44.739	33,523,290
2025-07-17	45.140	46.220	45.140	45.280	44.001	24,165,661
2025-07-16	44.780	45.180	44.480	45.140	43.865	27,443,601
2025-07-15	45.630	45.760	44.700	44.890	43.622	37,813,134
2025-07-14	45.700	45.950	45.250	45.510	44.224	34,033,733
2025-07-11	45.860	46.860	45.480	45.690	44.399	49,602,135
2025-07-10	46.000	46.020	44.700	45.310	44.030	60,399,954
2025-07-09	43.650	45.600	43.630	45.100	43.826	68,798,779
2025-07-08	43.450	43.840	42.990	43.670	42.436	31,998,554
2025-07-07	43.600	43.850	43.260	43.440	42.213	20,208,028
2025-07-04	43.180	43.850	42.970	43.730	42.495	33,184,159
2025-07-03	42.810	43.580	42.400	43.380	42.155	41,001,223
2025-07-02	42.000	42.630	41.900	42.570	41.367	32,766,854
2025-07-01	42.020	42.300	41.660	41.990	40.804	18,509,377
2025-06-30	41.810	42.210	41.580	42.010	40.823	20,327,341
2025-06-27	41.790	42.080	41.510	41.670	40.493	17,683,370
2025-06-26	41.550	42.240	41.370	41.800	40.619	26,903,601
2025-06-25	41.790	42.090	41.360	42.030	40.285	28,252,576
2025-06-24	41.850	42.220	41.280	41.820	40.083	24,976,951
2025-06-23	42.010	42.830	41.500	41.680	39.949	23,626,421
2025-06-20	42.390	42.700	41.830	41.830	40.093	28,251,961
2025-06-19	42.590	42.900	41.950	42.300	40.543	20,569,690
2025-06-18	42.980	43.270	42.440	42.490	40.726	19,377,202
2025-06-17	43.000	43.420	42.830	43.040	41.253	17,807,652
2025-06-16	43.610	43.610	42.910	42.960	41.176	33,700,801
2025-06-13	43.620	44.100	43.150	43.780	41.962	37,650,374
2025-06-12	44.000	44.270	43.540	43.780	41.962	29,607,721
2025-06-11	42.480	44.580	42.350	44.380	42.537	76,039,163
2025-06-10	42.800	43.050	42.040	42.350	40.591	29,521,347
2025-06-09	41.140	42.970	40.980	42.830	41.051	62,232,061
2025-06-06	41.000	41.440	40.700	41.140	39.432	27,227,178
2025-06-05	41.600	41.740	40.720	40.800	39.106	27,288,598
2025-06-04	41.410	41.760	40.880	41.750	40.016	47,224,622
2025-06-03	40.060	41.780	40.030	41.540	39.815	63,680,086
2025-05-30	38.840	40.660	38.790	40.440	38.761	82,428,749
2025-05-29	38.340	38.700	38.160	38.660	37.055	19,588,113
2025-05-28	38.770	38.940	38.360	38.400	36.805	19,706,363
2025-05-27	39.300	39.620	38.790	38.790	37.179	19,988,114
2025-05-26	39.500	39.660	39.160	39.380	37.745	17,350,923
2025-05-23	39.950	39.960	39.500	39.510	37.869	19,329,334
2025-05-22	40.010	40.100	39.620	39.860	38.205	14,644,873
2025-05-21	39.550	40.330	39.510	39.990	38.329	33,754,023
2025-05-20	39.230	39.740	39.090	39.550	37.908	19,827,965
2025-05-19	39.150	39.400	39.090	39.230	37.601	15,660,109
2025-05-16	39.700	39.800	39.150	39.250	37.620	21,240,460
2025-05-15	39.750	40.040	39.690	39.740	38.090	23,042,142
2025-05-14	39.340	40.010	39.150	39.970	38.310	34,749,172
2025-05-13	39.300	39.440	39.090	39.340	37.706	22,314,001
2025-05-12	39.450	39.460	39.040	39.240	37.611	25,665,873
2025-05-09	39.700	39.820	39.380	39.420	37.783	20,972,498
2025-05-08	39.780	40.150	39.620	39.700	38.051	27,452,649
2025-05-07	39.930	39.970	39.580	39.730	38.080	25,239,605
2025-05-06	39.680	39.900	39.510	39.720	38.071	26,206,671
2025-04-30	39.490	39.760	39.390	39.670	38.023	22,581,329
2025-04-29	39.700	39.700	39.300	39.500	37.860	23,926,397
2025-04-28	40.030	40.170	39.700	39.730	38.080	22,724,137
2025-04-25	40.800	41.080	40.010	40.030	38.368	29,794,653
2025-04-24	40.200	41.200	40.200	40.520	38.837	34,562,425
2025-04-23	40.480	40.480	39.700	40.370	38.694	41,256,824
2025-04-22	40.430	40.830	40.260	40.440	38.761	23,851,877

← NewerPage 6 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.