Muyuan Foods Co., Ltd. (002714.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 43.00 | 44.18 | 42.85 | 43.60 | 43.60 | 20,498,907 |
| 27 June 2024 | 42.90 | 43.46 | 42.76 | 43.20 | 43.20 | 14,924,118 |
| 26 June 2024 | 43.36 | 43.51 | 42.43 | 43.20 | 43.20 | 20,587,253 |
| 25 June 2024 | 43.66 | 44.22 | 43.32 | 43.51 | 43.51 | 14,499,922 |
| 24 June 2024 | 43.77 | 44.13 | 42.79 | 43.65 | 43.65 | 29,911,245 |
| 21 June 2024 | 44.45 | 45.00 | 43.90 | 43.91 | 43.91 | 33,795,114 |
| 20 June 2024 | 44.12 | 44.95 | 43.71 | 44.45 | 44.45 | 17,169,140 |
| 19 June 2024 | 44.50 | 44.62 | 44.05 | 44.18 | 44.18 | 14,872,089 |
| 18 June 2024 | 45.56 | 45.88 | 44.18 | 44.63 | 44.63 | 23,576,612 |
| 17 June 2024 | 45.03 | 45.35 | 44.41 | 45.16 | 45.16 | 16,783,064 |
| 14 June 2024 | 44.40 | 45.16 | 43.52 | 45.03 | 45.03 | 43,396,136 |
| 13 June 2024 | 46.51 | 46.53 | 43.95 | 44.48 | 44.48 | 61,645,855 |
| 12 June 2024 | 47.10 | 47.59 | 46.61 | 46.80 | 46.80 | 15,610,280 |
| 11 June 2024 | 47.80 | 48.26 | 46.51 | 47.10 | 47.10 | 24,089,297 |
| 07 June 2024 | 47.92 | 48.30 | 47.35 | 47.87 | 47.87 | 20,672,966 |
| 06 June 2024 | 48.05 | 48.05 | 47.16 | 47.61 | 47.61 | 26,333,568 |
| 05 June 2024 | 48.72 | 48.91 | 47.90 | 48.20 | 48.20 | 15,440,769 |
| 04 June 2024 | 48.42 | 48.85 | 47.71 | 48.74 | 48.74 | 23,372,426 |
| 03 June 2024 | 47.07 | 48.68 | 47.07 | 48.35 | 48.35 | 31,372,452 |
| 31 May 2024 | 47.34 | 47.55 | 46.70 | 47.15 | 47.15 | 20,309,701 |
| 30 May 2024 | 48.26 | 48.47 | 46.90 | 47.41 | 47.41 | 26,076,921 |
| 29 May 2024 | 47.80 | 48.58 | 47.52 | 48.00 | 48.00 | 16,224,551 |
| 28 May 2024 | 48.50 | 49.29 | 47.50 | 47.96 | 47.96 | 20,900,939 |
| 27 May 2024 | 48.22 | 48.59 | 47.22 | 48.46 | 48.46 | 21,782,224 |
| 24 May 2024 | 47.68 | 49.00 | 47.40 | 48.05 | 48.05 | 31,450,512 |
| 23 May 2024 | 48.67 | 48.99 | 47.40 | 47.65 | 47.65 | 23,400,561 |
| 22 May 2024 | 49.43 | 49.65 | 48.00 | 48.56 | 48.56 | 27,836,833 |
| 21 May 2024 | 49.18 | 50.07 | 48.79 | 49.12 | 49.12 | 23,889,315 |
| 20 May 2024 | 47.68 | 49.84 | 47.60 | 49.35 | 49.35 | 40,661,910 |
| 17 May 2024 | 46.83 | 47.74 | 46.76 | 47.69 | 47.69 | 26,805,466 |
| 16 May 2024 | 47.00 | 47.17 | 46.35 | 46.83 | 46.83 | 14,805,580 |
| 15 May 2024 | 47.68 | 48.19 | 46.63 | 46.68 | 46.68 | 23,617,607 |
| 14 May 2024 | 47.45 | 48.38 | 47.12 | 47.68 | 47.68 | 31,564,677 |
| 13 May 2024 | 46.30 | 47.94 | 46.07 | 47.68 | 47.68 | 44,624,221 |
| 10 May 2024 | 46.84 | 47.89 | 46.66 | 47.29 | 47.29 | 28,051,590 |
| 09 May 2024 | 46.70 | 47.09 | 46.38 | 46.95 | 46.95 | 27,539,001 |
| 08 May 2024 | 45.03 | 47.16 | 44.60 | 46.83 | 46.83 | 53,880,659 |
| 07 May 2024 | 44.40 | 45.40 | 44.03 | 45.11 | 45.11 | 32,836,585 |
| 06 May 2024 | 44.40 | 44.49 | 43.35 | 44.20 | 44.20 | 22,654,614 |
| 30 Apr 2024 | 43.50 | 44.45 | 43.43 | 43.62 | 43.62 | 17,776,998 |
| 29 Apr 2024 | 44.12 | 44.40 | 43.62 | 43.62 | 43.62 | 25,058,736 |
| 26 Apr 2024 | 44.29 | 44.96 | 44.06 | 44.44 | 44.44 | 20,002,840 |
| 25 Apr 2024 | 43.93 | 44.50 | 43.60 | 44.30 | 44.30 | 16,781,355 |
| 24 Apr 2024 | 45.18 | 45.18 | 43.85 | 44.20 | 44.20 | 20,751,073 |
| 23 Apr 2024 | 45.16 | 45.58 | 44.85 | 44.99 | 44.99 | 22,067,242 |
| 22 Apr 2024 | 43.60 | 45.85 | 43.52 | 45.16 | 45.16 | 38,657,663 |
| 19 Apr 2024 | 43.58 | 43.94 | 42.92 | 43.48 | 43.48 | 17,269,074 |
| 18 Apr 2024 | 42.88 | 44.09 | 42.45 | 43.58 | 43.58 | 23,720,029 |
| 17 Apr 2024 | 42.83 | 43.50 | 42.43 | 43.04 | 43.04 | 20,347,991 |
| 16 Apr 2024 | 42.19 | 43.55 | 42.18 | 42.82 | 42.82 | 25,562,310 |
| 15 Apr 2024 | 41.92 | 42.97 | 41.92 | 42.48 | 42.48 | 23,996,766 |
| 12 Apr 2024 | 43.13 | 43.41 | 42.00 | 42.18 | 42.18 | 33,041,675 |
| 11 Apr 2024 | 43.60 | 43.94 | 42.97 | 43.14 | 43.14 | 30,319,051 |
| 10 Apr 2024 | 44.37 | 44.88 | 43.75 | 43.99 | 43.99 | 20,050,260 |
| 09 Apr 2024 | 44.71 | 44.78 | 43.90 | 44.37 | 44.37 | 25,011,699 |
| 08 Apr 2024 | 45.00 | 45.38 | 44.48 | 44.89 | 44.89 | 29,321,377 |
| 03 Apr 2024 | 44.10 | 45.58 | 44.10 | 45.26 | 45.26 | 31,645,855 |
| 02 Apr 2024 | 44.50 | 44.71 | 43.64 | 44.33 | 44.33 | 23,953,523 |
| 01 Apr 2024 | 43.14 | 44.84 | 43.04 | 44.64 | 44.64 | 39,587,868 |
| 29 Mar 2024 | 42.05 | 43.00 | 41.78 | 43.15 | 43.15 | 18,151,540 |
| 28 Mar 2024 | 42.15 | 42.67 | 41.80 | 42.05 | 42.05 | 25,170,739 |
| 27 Mar 2024 | 42.07 | 42.98 | 41.80 | 42.27 | 42.27 | 29,674,123 |
| 26 Mar 2024 | 42.22 | 43.16 | 41.94 | 42.15 | 42.15 | 26,485,109 |
| 25 Mar 2024 | 42.25 | 42.50 | 41.86 | 42.17 | 42.17 | 22,245,501 |
| 22 Mar 2024 | 42.71 | 42.89 | 41.65 | 42.25 | 42.25 | 34,258,553 |
| 21 Mar 2024 | 41.04 | 42.97 | 41.03 | 42.70 | 42.70 | 48,854,610 |
| 20 Mar 2024 | 40.19 | 41.71 | 40.05 | 41.04 | 41.04 | 33,140,292 |
| 19 Mar 2024 | 38.82 | 40.73 | 38.72 | 40.48 | 40.48 | 50,368,184 |
| 18 Mar 2024 | 38.49 | 38.69 | 37.65 | 38.56 | 38.56 | 22,572,501 |
| 15 Mar 2024 | 38.44 | 38.75 | 38.19 | 38.40 | 38.40 | 12,647,667 |
| 14 Mar 2024 | 38.98 | 39.22 | 38.41 | 38.44 | 38.44 | 14,158,426 |
| 13 Mar 2024 | 40.00 | 40.14 | 38.96 | 39.01 | 39.01 | 20,814,901 |
| 12 Mar 2024 | 39.96 | 40.15 | 39.40 | 40.10 | 40.10 | 18,539,211 |
| 11 Mar 2024 | 39.09 | 40.10 | 39.05 | 40.00 | 40.00 | 20,061,458 |
| 08 Mar 2024 | 39.15 | 39.43 | 38.81 | 39.10 | 39.10 | 13,207,793 |
| 07 Mar 2024 | 39.28 | 39.84 | 39.00 | 39.45 | 39.45 | 23,883,218 |
| 06 Mar 2024 | 38.85 | 39.26 | 38.61 | 39.18 | 39.18 | 15,661,355 |
| 05 Mar 2024 | 37.50 | 39.10 | 37.50 | 39.00 | 39.00 | 31,752,443 |
| 04 Mar 2024 | 38.17 | 38.17 | 37.52 | 37.71 | 37.71 | 21,572,305 |
| 01 Mar 2024 | 38.50 | 38.50 | 37.59 | 38.17 | 38.17 | 23,738,161 |
| 29 Feb 2024 | 38.24 | 38.66 | 38.16 | 38.49 | 38.49 | 15,084,065 |
| 28 Feb 2024 | 38.98 | 38.98 | 38.22 | 38.25 | 38.25 | 16,812,383 |
| 27 Feb 2024 | 37.98 | 39.26 | 37.94 | 38.86 | 38.86 | 16,744,954 |
| 26 Feb 2024 | 38.15 | 38.50 | 37.83 | 38.12 | 38.12 | 14,487,911 |
| 23 Feb 2024 | 38.55 | 38.65 | 38.07 | 38.38 | 38.38 | 11,594,872 |
| 22 Feb 2024 | 38.33 | 38.61 | 38.13 | 38.46 | 38.46 | 10,359,488 |
| 21 Feb 2024 | 38.27 | 38.80 | 38.00 | 38.45 | 38.45 | 17,762,817 |
| 20 Feb 2024 | 37.27 | 38.40 | 36.92 | 38.30 | 38.30 | 18,589,732 |
| 19 Feb 2024 | 37.90 | 38.11 | 36.81 | 37.40 | 37.40 | 22,247,302 |
| 08 Feb 2024 | 37.28 | 38.01 | 37.12 | 37.81 | 37.81 | 21,701,643 |
| 07 Feb 2024 | 37.00 | 37.50 | 36.40 | 37.48 | 37.48 | 27,007,851 |
| 06 Feb 2024 | 35.50 | 37.10 | 35.30 | 37.01 | 37.01 | 28,895,657 |
| 05 Feb 2024 | 35.00 | 36.00 | 34.24 | 35.70 | 35.70 | 30,715,965 |
| 02 Feb 2024 | 35.10 | 36.20 | 34.51 | 35.34 | 35.34 | 30,053,899 |
| 01 Feb 2024 | 35.15 | 35.70 | 34.82 | 35.22 | 35.22 | 20,363,248 |
| 31 Jan 2024 | 35.15 | 35.65 | 34.58 | 35.25 | 35.25 | 20,974,113 |
| 30 Jan 2024 | 35.90 | 36.50 | 35.54 | 35.62 | 35.62 | 18,057,908 |
| 29 Jan 2024 | 35.70 | 36.60 | 35.60 | 35.97 | 35.97 | 22,066,480 |
| 26 Jan 2024 | 35.71 | 36.03 | 34.80 | 35.70 | 35.70 | 25,390,411 |
| 25 Jan 2024 | 36.03 | 36.14 | 35.49 | 36.03 | 36.03 | 18,198,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.