Muyuan Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 57.570 | 58.040 | 56.800 | 56.970 | 52.254 | 35,316,450 |
| 2021-11-08 | 58.880 | 58.980 | 57.650 | 57.880 | 53.088 | 30,245,336 |
| 2021-11-05 | 59.990 | 60.670 | 57.910 | 58.210 | 53.391 | 43,929,419 |
| 2021-11-04 | 59.000 | 60.680 | 58.510 | 59.070 | 54.180 | 51,110,034 |
| 2021-11-03 | 58.000 | 60.690 | 57.390 | 59.450 | 54.528 | 65,883,503 |
| 2021-11-02 | 57.170 | 58.630 | 56.560 | 58.030 | 53.226 | 46,862,850 |
| 2021-11-01 | 56.010 | 58.160 | 55.700 | 57.630 | 52.859 | 41,963,377 |
| 2021-10-29 | 55.120 | 57.320 | 55.120 | 57.110 | 52.382 | 54,117,757 |
| 2021-10-28 | 54.550 | 56.080 | 54.280 | 55.100 | 50.538 | 35,540,601 |
| 2021-10-27 | 54.970 | 56.000 | 54.740 | 55.250 | 50.676 | 36,930,015 |
| 2021-10-26 | 55.370 | 55.500 | 54.660 | 54.660 | 50.135 | 57,175,874 |
| 2021-10-25 | 59.020 | 59.590 | 56.000 | 56.510 | 51.832 | 64,953,544 |
← NewerPage 21 of 21 · 1,212 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.