Muyuan Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 39.870 | 41.620 | 39.680 | 41.100 | 41.100 | 45,463,097 |
| 2026-10-15 | 40.500 | 40.800 | 38.300 | 39.750 | 39.750 | 60,164,516 |
| 2026-10-14 | 40.800 | 41.430 | 40.710 | 40.890 | 40.890 | 19,623,920 |
| 2026-10-13 | 41.570 | 42.240 | 40.760 | 40.900 | 40.900 | 31,740,023 |
| 2026-10-12 | 41.100 | 42.220 | 41.080 | 41.780 | 41.780 | 26,332,229 |
| 2026-10-09 | 41.130 | 41.700 | 41.060 | 41.120 | 41.120 | 23,341,576 |
| 2026-10-08 | 42.210 | 42.400 | 41.060 | 41.130 | 41.130 | 25,530,652 |
| 2026-09-30 | 42.200 | 42.780 | 42.030 | 42.450 | 42.450 | 23,165,199 |
| 2026-09-29 | 41.680 | 42.410 | 41.480 | 42.290 | 42.290 | 31,296,820 |
| 2026-09-28 | 40.380 | 41.950 | 40.240 | 41.710 | 41.710 | 46,567,141 |
| 2026-09-24 | 41.300 | 41.340 | 40.420 | 40.480 | 40.480 | 27,200,596 |
| 2026-09-23 | 41.810 | 42.000 | 41.330 | 41.400 | 41.400 | 19,879,912 |
| 2026-09-22 | 42.230 | 42.290 | 41.670 | 41.860 | 41.860 | 24,878,000 |
| 2026-09-21 | 41.380 | 42.430 | 41.040 | 42.380 | 42.380 | 28,299,996 |
| 2026-09-18 | 40.980 | 41.660 | 40.950 | 41.350 | 41.350 | 40,527,535 |
Page 1 of 1 · 15 trading days
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.