Shenzhen - Delayed Quote
CNY
Muyuan Foods Group Co., Ltd. (002714.SZ)
41.42
+1.02
(+2.52%)
As of 12:01:39 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
40.82
41.90
40.24
41.58
41.58
41,353,367
Oct 30, 2026
40.82
41.00
40.02
40.40
40.40
35,146,749
Oct 29, 2026
40.13
41.21
40.04
41.15
41.15
37,810,534
Oct 28, 2026
41.25
41.49
40.07
40.36
40.36
46,686,406
Oct 27, 2026
41.30
42.43
41.28
41.45
41.45
36,487,597
Oct 26, 2026
41.61
42.18
40.92
41.54
41.54
39,085,161
Oct 23, 2026
41.60
42.20
40.90
41.61
41.61
44,967,331
Oct 22, 2026
41.99
42.25
41.50
41.92
41.92
33,678,608
Oct 21, 2026
40.78
42.29
40.60
42.02
42.02
45,268,150
Oct 20, 2026
42.80
42.96
40.51
40.78
40.78
52,313,688
Oct 19, 2026
41.10
42.26
41.01
41.23
41.23
28,879,318
Oct 16, 2026
39.87
41.62
39.68
41.10
41.10
45,463,097
Oct 15, 2026
40.50
40.80
38.30
39.75
39.75
60,164,516
Oct 14, 2026
40.80
41.43
40.71
40.89
40.89
19,623,921
Oct 13, 2026
41.57
42.24
40.76
40.90
40.90
31,740,024
Oct 12, 2026
41.10
42.22
41.08
41.78
41.78
26,332,227
Oct 9, 2026
41.13
41.70
41.06
41.12
41.12
23,341,576
Oct 8, 2026
42.21
42.40
41.06
41.13
41.13
25,530,652
Sep 30, 2026
42.20
42.78
42.03
42.45
42.45
23,165,200
Sep 29, 2026
41.68
42.41
41.48
42.29
42.29
31,296,819
Sep 28, 2026
40.38
41.95
40.24
41.71
41.71
46,567,139
Sep 24, 2026
41.30
41.34
40.42
40.48
40.48
27,200,597
Sep 23, 2026
41.81
42.00
41.33
41.40
41.40
19,879,913
Sep 22, 2026
42.23
42.29
41.67
41.86
41.86
24,877,999
Sep 21, 2026
41.38
42.43
41.04
42.38
42.38
28,299,995
Sep 18, 2026
40.98
41.66
40.95
41.35
41.35
40,527,536
Sep 17, 2026
41.00
41.54
40.64
41.28
41.28
30,625,727
Sep 16, 2026
41.99
42.35
40.84
41.08
41.08
48,955,865
Sep 15, 2026
42.56
43.35
42.22
42.37
42.37
40,369,367
Sep 14, 2026
42.20
42.94
42.06
42.59
42.59
35,879,868
Sep 11, 2026
42.01
42.46
41.85
42.18
42.18
30,888,299
Sep 10, 2026
43.18
43.46
42.09
42.22
42.22
40,137,220
Sep 9, 2026
43.10
43.36
42.87
43.25
43.25
28,524,349
Sep 8, 2026
43.79
43.88
43.10
43.23
43.23
38,931,679
Sep 7, 2026
43.84
44.05
43.41
43.91
43.91
45,024,923
Sep 4, 2026
42.10
44.39
41.86
43.97
43.97
76,789,545
Sep 3, 2026
41.98
42.30
41.71
42.08
42.08
26,787,118
Sep 2, 2026
42.30
42.61
41.95
42.03
42.03
30,321,658
Sep 1, 2026
42.09
42.78
42.06
42.40
42.40
44,075,525
Aug 31, 2026
41.94
42.65
41.91
42.31
42.31
63,347,953
Aug 28, 2026
40.77
41.85
40.21
41.68
41.68
53,076,303
Aug 27, 2026
39.71
40.97
39.61
40.80
40.80
47,149,034
Aug 26, 2026
39.62
40.35
39.58
39.99
39.99
32,450,140
Aug 25, 2026
38.76
39.98
38.62
39.93
39.93
53,531,829
Aug 24, 2026
38.82
38.94
38.20
38.83
38.83
40,370,608
Aug 21, 2026
39.56
39.92
39.03
39.07
39.07
36,889,992
Aug 20, 2026
38.83
39.90
38.77
39.82
39.82
50,942,179
Aug 19, 2026
40.12
40.18
38.80
38.84
38.84
50,462,875
Aug 18, 2026
39.35
40.14
39.29
39.93
39.93
59,492,315
Aug 17, 2026
39.60
40.04
38.91
39.29
39.29
44,977,487
Aug 14, 2026
40.00
40.10
39.03
39.29
39.29
44,104,804
Aug 13, 2026
39.95
40.36
39.57
40.15
40.15
38,534,557
Aug 12, 2026
40.00
40.44
39.82
39.93
39.93
37,019,650
Aug 11, 2026
40.26
40.79
40.00
40.11
40.11
49,898,321
Aug 10, 2026
38.84
40.30
38.80
40.24
40.24
90,987,838
Aug 7, 2026
38.20
38.90
37.92
38.47
38.47
47,081,207
Aug 6, 2026
38.40
38.60
37.80
38.37
38.37
41,107,390
Aug 5, 2026
37.64
38.67
37.63
38.36
38.36
50,876,718
Aug 4, 2026
38.90
38.92
37.88
38.02
38.02
64,805,327
Aug 3, 2026
39.20
39.90
38.83
38.93
38.93
56,675,803
Jul 31, 2026
39.00
39.33
38.75
39.26
39.26
67,898,887
Jul 30, 2026
38.78
40.30
38.56
39.92
39.92
79,358,299
Jul 29, 2026
39.30
39.85
38.61
38.88
38.88
53,682,893
Jul 28, 2026
39.10
39.54
38.86
39.30
39.30
40,822,000
Jul 27, 2026
38.67
39.50
38.51
39.33
39.33
37,263,651
Jul 24, 2026
39.48
40.00
38.61
38.68
38.68
40,804,005
Jul 23, 2026
38.96
40.16
38.47
39.70
39.70
61,160,173
Jul 22, 2026
39.00
40.05
38.61
39.44
39.44
64,722,280
Jul 21, 2026
40.02
40.87
39.13
39.42
39.42
76,584,357
Jul 20, 2026
39.28
40.84
38.42
40.61
40.61
83,281,758
Jul 17, 2026
40.91
41.55
39.21
39.83
39.83
91,082,851
Jul 16, 2026
39.87
41.27
39.67
40.90
40.90
97,914,835
Jul 15, 2026
37.71
40.10
37.68
39.65
39.65
84,541,946
Jul 14, 2026
38.30
38.36
37.52
38.08
38.08
55,313,569
Jul 13, 2026
37.45
39.19
37.35
38.55
38.55
84,182,270
Jul 10, 2026
36.74
38.46
36.01
38.14
38.14
86,220,786
Jul 9, 2026
36.95
37.60
36.40
37.11
37.11
63,035,643
Jul 8, 2026
38.00
38.34
36.79
36.80
36.80
72,292,543
Jul 7, 2026
38.50
38.94
37.74
38.49
38.49
83,964,055
Jul 6, 2026
37.50
38.99
37.31
38.68
38.68
100,846,269
Jul 3, 2026
37.25
38.06
36.28
36.90
36.90
74,351,761
Jul 2, 2026
36.64
37.95
36.40
37.35
37.35
97,032,699
Jul 1, 2026
35.00
38.12
34.52
36.98
36.98
118,698,236
Jun 30, 2026
35.35
35.93
34.70
34.99
34.99
81,686,258
Jun 29, 2026
33.60
36.14
33.11
35.99
35.99
139,366,013
Jun 26, 2026
33.03
34.60
32.38
33.56
33.56
104,854,766
Jun 25, 2026
32.20
32.78
31.81
32.36
32.36
44,174,028
Jun 24, 2026
33.04
33.20
32.35
32.53
32.53
38,912,802
Jun 23, 2026
34.18
35.04
33.00
33.02
33.02
65,890,420
Jun 22, 2026
33.46
34.19
32.99
33.95
33.95
54,148,193
Jun 18, 2026
34.76
34.93
33.52
33.63
33.63
62,314,525
Jun 17, 2026
34.95
35.00
34.19
34.66
34.66
38,401,114
Jun 16, 2026
35.06
35.27
34.72
35.05
35.05
35,360,617
Jun 15, 2026
35.00
35.63
34.61
35.28
35.28
45,504,114
Jun 12, 2026
34.22
35.15
33.75
34.86
34.86
60,076,458
Jun 11, 2026
34.44
34.67
33.88
34.16
34.16
36,398,484
Jun 10, 2026
33.95
34.91
33.88
34.43
34.43
38,183,014
Jun 9, 2026
34.16
34.35
33.78
34.23
34.23
32,307,492
Jun 8, 2026
34.83
35.57
33.85
34.15
34.15
48,885,954
Jun 5, 2026
35.13
35.63
34.85
35.06
35.06
39,170,286
Jun 4, 2026
36.19
36.65
35.06
35.13
35.13
57,511,926
Jun 3, 2026
36.76
36.82
35.80
36.20
36.20
53,882,680
Jun 2, 2026
37.82
37.94
36.60
36.76
36.76
54,370,331
Jun 1, 2026
37.99
38.34
37.25
37.82
37.82
38,711,406
May 29, 2026
37.06
38.58
36.75
38.07
38.07
55,551,005
May 28, 2026
37.59
37.73
36.75
37.05
37.05
41,355,786
May 27, 2026
0.427
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
38.21
38.25
37.50
37.76
37.76
41,050,177
May 26, 2026
38.43
38.86
38.09
38.71
38.28
35,923,745
May 25, 2026
38.80
39.28
38.08
38.44
38.02
38,032,573
May 22, 2026
39.80
39.94
38.65
38.84
38.41
45,270,202
May 21, 2026
39.77
40.66
39.40
39.49
39.05
38,535,494
May 20, 2026
39.99
40.36
39.44
39.54
39.10
36,708,127
May 19, 2026
40.88
41.05
39.58
40.30
39.86
43,640,577
May 18, 2026
42.30
42.33
40.23
40.43
39.98
74,406,631
May 15, 2026
42.67
43.13
41.70
42.50
42.03
45,138,811
May 14, 2026
42.50
43.57
42.46
42.63
42.16
58,997,829
May 13, 2026
42.79
43.08
42.30
42.38
41.91
38,894,684
May 12, 2026
44.30
44.31
42.81
42.93
42.46
54,587,669
May 11, 2026
43.85
45.10
43.20
44.32
43.83
64,378,847
May 8, 2026
44.25
44.57
43.41
43.51
43.03
31,723,953
May 7, 2026
44.48
44.61
43.71
44.07
43.58
40,919,800
May 6, 2026
44.39
44.75
44.00
44.64
44.15
48,114,282
Apr 30, 2026
44.00
45.38
43.81
44.70
44.21
43,324,850
Apr 29, 2026
43.44
45.39
43.39
44.62
44.13
69,496,713
Apr 28, 2026
42.27
43.49
42.12
43.30
42.82
45,467,974
Apr 27, 2026
43.01
43.05
42.18
42.26
41.79
40,943,508
Apr 24, 2026
43.48
43.50
42.88
43.14
42.66
30,392,884
Apr 23, 2026
44.40
44.64
43.21
43.49
43.01
48,246,459
Apr 22, 2026
45.46
46.45
44.44
44.72
44.23
54,952,922
Apr 21, 2026
45.34
46.16
45.13
45.48
44.98
31,166,493
Apr 20, 2026
45.94
46.22
45.20
45.32
44.82
33,732,333
Apr 17, 2026
46.16
46.23
45.34
45.53
45.03
38,998,170
Apr 16, 2026
46.10
46.67
45.80
46.44
45.93
34,993,381
Apr 15, 2026
45.76
46.38
45.20
46.05
45.54
50,189,182
Apr 14, 2026
44.18
46.10
43.80
45.78
45.28
69,644,583
Apr 13, 2026
43.00
44.50
42.65
44.17
43.68
51,063,215
Apr 10, 2026
43.83
44.00
42.84
43.01
42.54
44,010,493
Apr 9, 2026
43.93
44.10
43.50
43.80
43.32
23,174,396
Apr 8, 2026
43.70
44.65
43.22
44.34
43.85
41,118,357
Apr 7, 2026
42.92
44.86
42.40
43.45
42.97
47,710,862
Apr 3, 2026
43.43
43.50
42.70
42.90
42.43
26,413,427
Apr 2, 2026
42.21
44.48
42.16
43.65
43.17
57,703,515
Apr 1, 2026
41.95
42.35
41.41
42.20
41.73
37,685,693
Mar 31, 2026
43.13
43.35
41.23
41.71
41.25
65,797,009
Mar 30, 2026
44.78
44.80
43.02
43.23
42.75
53,300,705
Mar 27, 2026
43.73
45.49
43.56
45.20
44.70
35,499,402
Mar 26, 2026
44.33
44.80
43.90
44.00
43.51
31,247,851
Mar 25, 2026
43.12
44.88
43.02
44.52
44.03
45,832,056
Mar 24, 2026
45.20
45.50
42.30
43.50
43.02
99,338,194
Mar 23, 2026
48.50
48.57
44.76
45.20
44.70
92,662,586
Mar 20, 2026
48.93
49.90
48.62
49.45
48.90
47,235,621
Mar 19, 2026
49.51
49.79
48.56
48.80
48.26
35,395,692
Mar 18, 2026
50.18
50.72
49.43
49.69
49.14
31,488,430
Mar 17, 2026
49.51
51.48
49.20
50.24
49.69
52,046,374
Mar 16, 2026
50.03
50.80
49.64
49.74
49.19
38,514,278
Mar 13, 2026
50.07
50.39
49.57
49.79
49.24
37,632,642
Mar 12, 2026
49.50
50.68
49.00
50.59
50.03
62,914,622
Mar 11, 2026
48.34
49.78
48.22
49.31
48.77
47,550,234
Mar 10, 2026
48.88
49.55
48.19
48.33
47.80
49,294,962
Mar 9, 2026
49.60
50.76
49.21
49.41
48.86
83,824,293
Mar 6, 2026
46.67
49.53
46.55
49.34
48.80
90,999,749
Mar 5, 2026
47.13
47.18
46.18
46.80
46.28
32,351,345
Mar 4, 2026
46.69
47.23
46.26
47.13
46.61
54,724,688
Mar 3, 2026
46.70
47.50
46.46
46.53
46.02
44,967,844
Mar 2, 2026
46.50
48.14
46.42
46.81
46.29
51,336,918
Feb 27, 2026
45.15
47.06
45.15
46.90
46.38
71,846,970
Feb 26, 2026
45.03
45.98
44.91
45.13
44.63
38,872,497
Feb 25, 2026
44.51
45.09
44.41
44.79
44.30
28,359,170
Feb 24, 2026
45.51
45.86
44.40
44.56
44.07
39,137,606
Feb 13, 2026
45.24
46.08
45.02
45.35
44.85
29,893,378
Feb 12, 2026
45.81
46.08
45.17
45.24
44.74
27,639,138
Feb 11, 2026
45.88
46.17
45.35
46.03
45.52
28,609,864
Feb 10, 2026
46.46
46.94
45.83
45.92
45.41
29,733,808
Feb 9, 2026
46.16
47.29
46.08
46.65
46.14
33,471,965
Feb 6, 2026
46.09
47.05
46.05
46.41
45.90
35,901,968
Feb 5, 2026
46.84
47.49
46.40
46.73
46.21
41,535,903
Feb 4, 2026
45.75
46.96
45.48
46.86
46.34
53,840,092
Feb 3, 2026
45.01
45.71
44.65
45.68
45.18
37,435,385
Feb 2, 2026
46.03
46.33
44.91
45.10
44.60
57,938,569
Jan 30, 2026
46.10
47.79
45.88
46.00
45.49
91,333,571
Jan 29, 2026
44.85
46.36
44.65
46.33
45.82
61,784,476
Jan 28, 2026
44.88
45.33
44.20
45.14
44.64
61,603,438
Jan 27, 2026
46.51
46.52
45.00
45.03
44.53
58,339,881
Jan 26, 2026
46.00
46.88
45.52
46.51
46.00
59,143,036
Jan 23, 2026
45.62
46.01
45.45
46.01
45.50
44,381,570
Jan 22, 2026
46.23
46.55
45.49
45.62
45.12
50,343,402
Jan 21, 2026
46.88
46.96
46.12
46.27
45.76
45,589,060
Jan 20, 2026
47.23
47.41
46.75
46.84
46.32
39,677,417
Jan 19, 2026
47.33
47.76
47.00
47.18
46.66
37,402,663
Jan 16, 2026
48.31
48.41
47.12
47.33
46.81
57,598,199
Jan 15, 2026
48.48
48.73
48.18
48.30
47.77
35,899,731
Jan 14, 2026
48.19
48.69
47.90
48.40
47.87
42,783,083
Jan 13, 2026
49.45
49.52
48.10
48.18
47.65
49,896,353
Jan 12, 2026
49.76
49.79
48.80
49.35
48.81
35,757,479
Jan 9, 2026
50.10
50.52
49.58
49.76
49.21
34,581,700
Jan 8, 2026
51.28
51.32
50.06
50.16
49.61
25,923,948
Jan 7, 2026
51.19
51.85
50.68
50.80
50.24
35,848,353
Jan 6, 2026
49.83
51.45
49.49
51.38
50.81
43,576,227
Jan 5, 2026
50.60
50.72
49.78
50.10
49.55
29,938,518
Dec 31, 2025
50.50
50.77
50.02
50.58
50.02
26,662,980
Dec 30, 2025
50.00
51.35
49.93
50.89
50.33
46,030,861
Dec 29, 2025
48.10
50.59
48.10
49.90
49.35
67,166,231
Dec 26, 2025
47.80
48.08
47.59
47.95
47.42
23,195,924
Dec 25, 2025
47.90
48.11
47.72
47.95
47.42
24,053,201
Dec 24, 2025
49.17
49.27
47.60
48.12
47.59
42,107,310
Dec 23, 2025
49.55
49.80
49.22
49.34
48.80
19,714,986
Dec 22, 2025
49.50
49.86
48.72
49.59
49.04
35,988,887
Dec 19, 2025
49.40
50.20
49.05
49.19
48.65
36,131,067
Dec 18, 2025
49.18
50.14
48.99
49.48
48.93
22,506,863
Dec 17, 2025
49.75
49.88
48.30
49.59
49.04
27,264,277
Dec 16, 2025
49.26
49.59
48.76
49.06
48.52
17,109,785
Dec 15, 2025
48.75
49.90
48.62
49.25
48.71
29,471,049
Dec 12, 2025
47.35
48.96
47.12
48.78
48.24
42,584,551
Dec 11, 2025
47.88
47.90
46.88
47.34
46.82
35,034,924
Dec 10, 2025
47.80
48.07
47.35
47.99
47.46
19,169,542
Dec 9, 2025
48.48
49.11
47.88
48.00
47.47
27,302,781
Dec 8, 2025
48.77
48.88
48.10
48.38
47.85
27,116,427
Dec 5, 2025
48.87
49.29
48.62
48.83
48.29
17,687,098
Dec 4, 2025
48.70
49.34
48.70
48.96
48.42
15,039,396
Dec 3, 2025
49.00
49.29
48.64
48.80
48.26
19,142,099
Dec 2, 2025
49.55
49.82
49.06
49.13
48.59
17,582,863
Dec 1, 2025
50.96
50.98
49.37
49.70
49.15
37,088,106
Nov 28, 2025
50.01
50.80
49.78
50.75
50.19
28,042,473
Nov 27, 2025
49.71
50.50
49.20
49.90
49.35
22,994,301
Nov 26, 2025
50.00
50.88
49.52
49.60
49.05
24,838,855
Nov 25, 2025
49.21
50.60
48.71
49.83
49.28
43,328,370
Nov 24, 2025
49.34
50.81
48.97
49.46
48.91
48,848,543
Nov 21, 2025
48.00
48.97
47.84
47.89
47.36
30,323,444
Nov 20, 2025
48.45
48.90
48.11
48.22
47.69
16,998,656
Nov 19, 2025
48.60
48.72
48.07
48.45
47.92
15,878,137
Nov 18, 2025
48.00
48.95
47.96
48.60
48.06
21,946,017
Nov 17, 2025
49.60
49.65
47.63
48.46
47.93
44,517,500
Nov 14, 2025
50.18
50.73
49.87
49.87
49.32
24,878,685
Nov 13, 2025
50.10
50.68
49.65
50.57
50.01
28,544,502
Nov 12, 2025
50.41
50.84
49.88
50.14
49.59
24,490,691
Nov 11, 2025
51.65
51.65
50.46
50.58
50.02
37,340,427
Nov 10, 2025
50.37
51.80
49.51
51.67
51.10
54,980,316
Nov 7, 2025
49.31
50.29
49.14
49.71
49.16
28,554,161
Nov 6, 2025
49.21
50.00
48.97
49.25
48.71
29,438,529
Nov 5, 2025
49.05
49.88
48.77
49.43
48.88
24,137,829
Nov 4, 2025
51.00
51.11
49.35
49.50
48.95
42,011,412
Nov 3, 2025
50.35
51.94
50.35
51.19
50.63
49,345,356
