Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	36.420	36.900	36.150	36.690	35.166	27,396,415
2025-01-16	36.770	36.790	36.140	36.430	34.917	34,711,431
2025-01-15	36.860	36.950	36.200	36.370	34.860	31,732,001
2025-01-14	36.280	37.050	36.050	37.040	35.502	34,342,340
2025-01-13	35.810	36.700	35.720	36.250	34.745	25,238,098
2025-01-10	37.130	37.180	36.150	36.200	34.697	40,826,460
2025-01-09	37.800	38.170	37.040	37.300	35.751	48,934,489
2025-01-08	37.520	37.880	37.110	37.250	35.703	24,028,083
2025-01-07	37.550	38.030	37.200	37.680	36.115	21,210,188
2025-01-06	37.540	37.910	37.280	37.490	35.933	23,842,709
2025-01-03	37.680	38.080	37.200	37.320	35.770	24,418,067
2025-01-02	38.460	38.800	37.420	37.590	36.029	29,709,942
2024-12-31	38.520	39.250	38.430	38.440	36.844	27,798,047
2024-12-30	38.670	38.880	38.080	38.670	37.064	31,322,793
2024-12-27	38.930	39.750	38.510	39.360	36.925	31,005,309
2024-12-26	39.080	39.290	38.840	38.920	36.513	21,144,810
2024-12-25	39.560	39.600	38.920	39.070	36.653	19,918,432
2024-12-24	39.080	39.780	38.880	39.330	36.897	27,136,822
2024-12-23	38.940	39.380	38.750	39.070	36.653	25,569,148
2024-12-20	39.500	39.820	38.930	38.930	36.522	34,896,434
2024-12-19	39.210	39.660	38.860	39.530	37.085	23,354,553
2024-12-18	39.900	40.020	39.400	39.500	37.057	23,019,025
2024-12-17	39.930	40.250	39.680	39.820	37.357	20,308,313
2024-12-16	40.350	40.520	39.720	39.930	37.460	23,978,067
2024-12-13	41.060	41.090	40.340	40.340	37.845	32,357,622
2024-12-12	40.650	41.380	40.360	41.310	38.755	34,912,493
2024-12-11	39.770	40.750	39.720	40.570	38.061	32,940,650
2024-12-10	40.620	41.080	39.740	39.750	37.291	47,245,315
2024-12-09	40.330	40.340	39.380	39.550	37.104	34,768,362
2024-12-06	40.280	40.750	40.280	40.410	37.910	23,434,886
2024-12-05	40.100	40.540	39.910	40.440	37.939	25,628,951
2024-12-04	40.720	40.820	40.210	40.360	37.864	24,833,999
2024-12-03	40.850	41.600	40.720	40.930	38.398	29,503,918
2024-12-02	40.600	41.160	40.250	40.960	38.426	26,566,690
2024-11-29	40.610	40.920	40.300	40.730	38.211	24,117,546
2024-11-28	41.000	41.000	40.410	40.500	37.995	19,080,236
2024-11-27	40.500	40.990	40.290	40.990	38.455	16,622,791
2024-11-26	40.580	41.060	40.430	40.660	38.145	17,594,674
2024-11-25	40.850	41.300	40.290	40.520	38.014	24,233,303
2024-11-22	42.280	42.350	40.910	40.960	38.426	27,414,460
2024-11-21	42.000	42.450	41.910	42.360	39.740	22,208,799
2024-11-20	41.790	42.120	41.620	42.030	39.430	19,756,559
2024-11-19	42.020	42.470	41.250	42.010	39.411	25,327,783
2024-11-18	42.120	42.790	41.820	41.950	39.355	31,467,265
2024-11-15	43.000	43.400	42.080	42.140	39.533	30,596,422
2024-11-14	43.910	44.340	43.050	43.110	40.443	33,888,657
2024-11-13	44.060	44.370	43.550	44.160	41.428	33,529,597
2024-11-12	44.600	45.380	44.100	44.300	41.560	45,742,947
2024-11-11	44.140	44.680	43.960	44.620	41.860	43,131,981
2024-11-08	46.110	46.300	44.830	44.890	42.113	60,562,662
2024-11-07	44.370	45.880	44.220	45.880	43.042	67,608,082
2024-11-06	44.300	44.940	44.000	44.550	41.794	57,053,952
2024-11-05	44.000	44.530	43.690	44.510	41.757	53,452,107
2024-11-04	44.060	44.220	43.350	44.080	41.353	32,980,767
2024-11-01	43.640	44.790	43.540	44.000	41.278	54,234,187
2024-10-31	43.930	44.150	43.420	43.640	40.941	49,093,319
2024-10-30	43.650	44.560	42.880	43.900	41.185	72,055,888
2024-10-29	43.540	43.590	42.660	43.070	40.406	35,648,931
2024-10-28	43.030	43.680	42.600	43.530	40.837	42,015,262
2024-10-25	43.100	43.940	43.010	43.100	40.434	36,762,858

← NewerPage 8 of 21 · 1,215 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.