Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	40.430	40.830	40.260	40.440	38.761	23,851,877
2025-04-21	40.270	40.530	40.070	40.500	38.818	20,172,909
2025-04-18	40.560	40.680	40.180	40.370	38.694	21,271,045
2025-04-17	40.500	40.830	40.220	40.770	39.077	30,616,481
2025-04-16	40.300	41.000	39.900	40.800	39.106	49,517,917
2025-04-15	40.660	40.690	40.230	40.610	38.924	34,963,311
2025-04-14	40.930	41.200	40.680	40.740	39.048	43,321,575
2025-04-11	41.820	41.860	40.580	40.930	39.230	60,811,885
2025-04-10	41.000	42.280	40.650	41.940	40.198	94,211,537
2025-04-09	41.950	43.500	40.580	42.200	40.448	140,982,325
2025-04-08	38.780	42.000	37.910	41.350	39.633	134,812,554
2025-04-07	38.850	40.190	37.530	38.780	37.170	107,445,371
2025-04-03	38.700	39.670	38.700	39.490	37.850	36,821,985
2025-04-02	38.800	39.180	38.800	39.040	37.419	26,366,688
2025-04-01	38.710	39.430	38.660	38.780	37.170	30,732,073
2025-03-31	39.460	39.910	38.660	38.730	37.122	35,170,760
2025-03-28	39.790	39.800	39.390	39.640	37.994	27,824,853
2025-03-27	39.940	40.130	39.710	39.790	38.138	35,483,251
2025-03-26	38.620	40.200	38.500	39.970	38.310	93,708,369
2025-03-25	38.290	38.600	37.970	38.600	36.997	30,488,245
2025-03-24	38.200	38.380	37.560	38.250	36.662	30,536,884
2025-03-21	38.260	39.250	37.720	38.580	36.978	54,262,198
2025-03-20	39.100	39.100	38.250	38.260	36.671	42,559,901
2025-03-19	38.600	38.750	38.280	38.740	37.131	30,869,276
2025-03-18	39.190	39.190	38.500	38.630	37.026	42,143,288
2025-03-17	38.830	39.570	38.670	39.210	37.582	53,219,416
2025-03-14	38.190	38.670	38.050	38.500	36.901	48,949,416
2025-03-13	37.950	38.210	37.860	38.030	36.451	33,598,862
2025-03-12	38.110	38.180	37.780	37.970	36.393	38,051,346
2025-03-11	36.910	38.130	36.860	38.100	36.518	69,737,007
2025-03-10	37.500	37.590	36.960	37.310	35.761	48,554,197
2025-03-07	36.750	37.260	36.620	36.900	35.368	37,778,193
2025-03-06	36.700	36.950	36.400	36.850	35.320	31,755,910
2025-03-05	37.100	37.160	36.520	36.580	35.061	28,675,671
2025-03-04	36.680	37.310	36.280	37.070	35.531	36,546,477
2025-03-03	36.290	37.070	36.110	36.670	35.147	43,188,314
2025-02-28	36.470	37.080	36.200	36.290	34.783	42,785,294
2025-02-27	36.800	36.890	36.270	36.510	34.994	34,096,566
2025-02-26	36.600	36.850	36.380	36.830	35.301	29,251,400
2025-02-25	37.020	37.020	36.510	36.590	35.071	33,633,047
2025-02-24	37.370	37.840	37.030	37.200	35.655	53,492,523
2025-02-21	37.000	38.060	36.880	37.000	35.464	52,021,573
2025-02-20	37.380	37.380	36.900	36.920	35.387	30,487,063
2025-02-19	37.110	37.490	36.810	37.400	35.847	43,671,440
2025-02-18	37.900	38.060	37.100	37.170	35.626	36,163,362
2025-02-17	37.680	38.090	37.230	37.860	36.288	41,564,234
2025-02-14	37.800	38.080	37.410	37.710	36.144	48,913,936
2025-02-13	36.210	38.450	36.150	38.210	36.623	108,772,945
2025-02-12	36.100	36.320	35.830	36.310	34.802	34,610,751
2025-02-11	36.590	36.750	36.180	36.240	34.735	31,359,971
2025-02-10	36.720	36.800	36.430	36.580	35.061	32,852,613
2025-02-07	36.660	37.130	36.350	36.820	35.291	43,310,795
2025-02-06	36.830	36.860	36.320	36.800	35.272	27,194,483
2025-02-05	37.350	37.430	36.710	36.820	35.291	23,284,742
2025-01-27	36.920	37.680	36.920	37.210	35.665	26,804,282
2025-01-24	36.720	36.990	36.560	36.880	35.349	20,464,997
2025-01-23	36.850	37.140	36.680	36.810	35.281	27,018,512
2025-01-22	36.820	36.820	36.310	36.520	35.003	21,341,008
2025-01-21	37.400	37.410	36.710	36.900	35.368	22,195,324
2025-01-20	36.900	37.500	36.720	37.230	35.684	36,418,049

← NewerPage 7 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.