Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	43.510	44.000	43.040	43.170	40.500	22,057,135
2024-10-23	44.360	44.390	43.320	43.780	41.072	41,112,932
2024-10-22	43.000	44.250	42.810	43.980	41.260	42,822,628
2024-10-21	44.060	44.060	42.720	43.220	40.547	58,005,365
2024-10-18	41.100	42.960	40.810	42.190	39.580	47,189,356
2024-10-17	41.930	42.280	41.230	41.240	38.689	23,929,812
2024-10-16	41.750	42.350	41.230	41.800	39.214	28,993,448
2024-10-15	43.200	43.570	42.010	42.060	39.458	36,113,531
2024-10-14	42.400	43.560	42.150	43.290	40.612	42,295,067
2024-10-11	43.480	43.480	41.840	42.280	39.665	39,728,925
2024-10-10	44.400	45.440	43.370	43.490	40.800	107,493,270
2024-10-09	44.500	44.500	41.830	41.990	39.393	78,325,005
2024-10-08	50.780	50.780	43.220	45.100	42.310	154,155,616
2024-09-30	44.100	46.930	43.790	46.310	43.445	94,400,538
2024-09-27	42.000	43.800	42.000	43.160	40.490	66,673,504
2024-09-26	38.490	39.970	38.220	39.940	37.470	38,881,843
2024-09-25	39.010	39.370	38.310	38.380	36.006	30,319,545
2024-09-24	36.240	38.400	36.050	38.370	35.997	39,721,096
2024-09-23	35.400	36.290	35.150	35.630	33.426	17,898,688
2024-09-20	36.520	36.520	35.020	35.930	33.708	38,008,336
2024-09-19	36.300	37.290	35.880	36.570	34.308	28,863,119
2024-09-18	37.370	37.500	36.000	36.160	33.923	26,019,547
2024-09-13	37.180	37.830	36.850	37.410	35.096	15,840,565
2024-09-12	38.490	38.620	37.470	37.480	35.162	20,950,950
2024-09-11	38.390	38.850	37.830	38.470	36.090	11,355,989
2024-09-10	38.570	39.110	38.110	38.520	36.137	15,835,988
2024-09-09	37.790	38.750	37.420	38.580	36.194	19,422,558
2024-09-06	38.210	38.630	38.050	38.100	35.743	13,119,680
2024-09-05	38.300	38.460	37.700	38.090	35.734	15,118,111
2024-09-04	39.050	39.360	38.050	38.100	35.743	18,740,169
2024-09-03	38.220	39.500	38.210	39.220	36.794	20,538,081
2024-09-02	38.500	38.970	38.220	38.450	36.072	22,896,286
2024-08-30	37.650	39.000	37.310	38.560	36.175	36,995,652
2024-08-29	37.950	38.190	37.520	37.760	35.424	16,866,190
2024-08-28	37.400	38.060	37.110	38.000	35.650	20,418,158
2024-08-27	38.500	38.630	37.370	37.560	35.237	25,698,398
2024-08-26	38.510	39.080	38.180	38.670	36.278	20,459,500
2024-08-23	39.200	39.550	38.440	38.560	36.175	23,051,608
2024-08-22	39.210	39.410	38.430	39.300	36.869	28,534,830
2024-08-21	40.530	40.600	39.250	39.420	36.982	39,548,394
2024-08-20	41.900	41.950	40.470	40.820	38.295	28,082,342
2024-08-19	42.550	42.850	41.800	41.990	39.393	26,087,564
2024-08-16	43.510	43.600	42.760	42.960	40.303	18,058,488
2024-08-15	43.990	44.550	43.430	43.760	41.053	19,675,402
2024-08-14	44.400	44.430	43.510	44.000	41.278	13,353,853
2024-08-13	44.340	45.200	43.970	44.400	41.654	17,401,720
2024-08-12	43.630	44.830	43.290	44.390	41.644	29,461,330
2024-08-09	43.760	43.970	43.260	43.300	40.622	12,506,445
2024-08-08	43.340	44.070	43.310	43.750	41.044	14,497,191
2024-08-07	44.600	44.690	43.340	43.370	40.687	19,334,534
2024-08-06	44.960	45.080	44.070	44.690	41.926	21,249,224
2024-08-05	44.680	45.570	44.370	44.750	41.982	32,085,286
2024-08-02	43.290	44.850	43.120	44.210	41.475	22,040,784
2024-08-01	43.700	44.420	43.280	43.440	40.753	15,219,099
2024-07-31	42.950	43.840	42.380	43.720	41.016	19,919,156
2024-07-30	42.100	43.140	41.760	42.980	40.321	16,887,972
2024-07-29	43.040	43.290	41.700	42.180	39.571	22,363,051
2024-07-26	43.300	43.570	42.450	43.040	40.378	20,866,231
2024-07-25	43.300	43.460	42.880	43.300	40.622	15,394,324
2024-07-24	43.750	44.200	43.130	43.460	40.772	18,820,666

← NewerPage 9 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.