Muyuan Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	48.880	50.590	48.600	50.250	49.696	44,921,961
2025-10-24	49.020	49.640	48.450	48.860	48.321	29,528,258
2025-10-23	48.760	49.120	48.180	48.710	48.173	21,465,576
2025-10-22	49.460	49.780	48.470	48.700	48.163	36,451,906
2025-10-21	49.480	50.020	49.180	49.460	48.914	30,627,749
2025-10-20	50.600	50.800	49.220	49.480	48.934	39,460,165
2025-10-17	51.100	51.480	50.380	50.620	50.062	32,161,387
2025-10-16	52.680	52.690	51.330	51.330	50.764	31,718,515
2025-10-15	53.610	54.000	52.530	53.270	51.765	35,168,456
2025-10-14	53.200	54.400	52.880	53.700	52.183	58,971,789
2025-10-13	52.270	54.180	52.270	53.100	51.600	51,517,607
2025-10-10	52.770	54.090	52.340	53.220	51.717	54,987,291
2025-10-09	51.940	52.900	50.600	52.850	51.357	62,696,236
2025-09-30	52.880	53.340	51.960	53.000	51.503	39,590,406
2025-09-29	51.800	53.150	51.070	53.000	51.503	49,505,526
2025-09-26	52.730	53.250	52.300	52.470	50.988	35,013,880
2025-09-25	53.970	54.200	52.380	52.840	51.347	41,027,399
2025-09-24	53.100	54.250	52.810	53.960	52.436	37,008,852
2025-09-23	53.100	54.250	52.720	53.220	51.717	39,244,643
2025-09-22	53.840	53.840	52.550	53.560	52.047	41,808,555
2025-09-19	54.300	54.950	53.730	54.380	52.844	44,078,688
2025-09-18	56.200	56.500	54.250	54.750	53.203	50,084,380
2025-09-17	57.360	57.580	55.610	56.190	54.603	54,702,873
2025-09-16	58.800	58.860	56.320	57.350	55.730	63,067,730
2025-09-15	57.500	59.680	57.130	58.770	57.110	69,812,273
2025-09-12	57.400	58.460	57.100	57.540	55.915	56,295,244
2025-09-11	54.950	58.490	54.930	57.450	55.827	93,201,834
2025-09-10	54.200	54.960	53.120	54.400	52.863	34,254,175
2025-09-09	55.640	55.870	54.130	54.580	53.038	45,024,446
2025-09-08	54.500	56.300	54.500	55.650	54.078	57,340,990
2025-09-05	52.890	53.700	52.020	53.700	52.183	32,301,296
2025-09-04	53.850	54.140	52.050	52.830	51.338	48,217,920
2025-09-03	54.750	55.850	53.600	53.840	52.319	35,867,073
2025-09-02	54.550	56.450	54.500	54.750	53.203	56,515,914
2025-09-01	55.230	55.480	53.980	54.800	53.252	40,504,726
2025-08-29	54.500	55.500	54.300	54.960	53.407	40,805,017
2025-08-28	54.300	54.800	53.500	54.500	52.960	57,073,146
2025-08-27	54.700	55.990	54.420	54.500	52.960	65,769,715
2025-08-26	51.290	56.230	50.910	55.060	53.505	114,327,903
2025-08-25	50.370	51.450	50.100	51.380	49.929	60,264,648
2025-08-22	50.480	50.740	49.580	50.350	48.928	56,957,170
2025-08-21	49.630	51.760	48.360	50.210	48.792	115,120,911
2025-08-20	46.900	47.660	46.240	47.500	46.158	40,971,245
2025-08-19	46.380	47.380	46.360	46.710	45.390	38,348,433
2025-08-18	46.070	46.330	45.710	46.330	45.021	38,658,011
2025-08-15	46.270	46.530	45.760	46.070	44.769	39,907,663
2025-08-14	46.710	47.260	46.420	46.470	45.157	26,490,589
2025-08-13	47.070	47.380	46.200	46.890	45.565	32,375,959
2025-08-12	46.750	47.250	46.700	47.020	45.692	23,440,999
2025-08-11	47.220	47.220	46.300	46.750	45.429	26,552,387
2025-08-08	46.890	47.390	46.600	46.950	45.624	25,851,675
2025-08-07	46.780	47.370	46.330	46.670	45.352	21,322,460
2025-08-06	46.240	47.100	46.100	46.770	45.449	31,199,504
2025-08-05	46.190	46.450	45.880	46.260	44.953	26,578,739
2025-08-04	45.800	46.170	45.640	45.910	44.613	22,682,436
2025-08-01	46.410	46.590	45.700	45.810	44.516	29,846,989
2025-07-31	46.780	46.990	46.100	46.360	45.050	39,540,983
2025-07-30	47.280	48.300	46.890	47.270	45.935	41,754,116
2025-07-29	48.100	48.320	47.100	47.280	45.944	43,622,032
2025-07-28	48.400	49.000	48.050	48.340	46.974	35,214,330

← NewerPage 5 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.