Muyuan Foods Co., Ltd. (002714.SZ) SHZ

36.06

-0.7(-1.90%)

Updated at June 03 12:03PM

Currency In CNY

002714.SZ Historical Return

If you invested ¥1000 in Muyuan Foods Co., Ltd. (002714.SZ) 10 years ago, it would be worth ¥6,556.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥576.82, while ¥1000 invested 1 year ago would be worth ¥880.42. This corresponds to total returns of 555.66%, -42.32%, -11.96%, respectively, with annualized returns of 20.68%, -10.42%, -11.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002714.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	37.82	36.76	36.76	37.94	36.6	54.83M
June 01, 2026	37.99	37.82	37.82	38.34	37.25	39.7M
May 29, 2026	37.06	38.07	38.07	38.58	36.75	57.22M
May 28, 2026	37.59	37.05	37.05	37.73	36.75	41.36M
May 27, 2026	38.21	37.76	37.76	38.25	37.5	41.05M
May 26, 2026	38.43	38.71	38.71	38.86	38.09	35.92M
May 25, 2026	38.8	38.44	38.44	39.28	38.08	38.28M
May 22, 2026	39.8	38.84	38.84	39.94	38.65	45.27M
May 21, 2026	42.3	39.49	39.49	42.3	39.4	38.54M
May 20, 2026	39.99	39.54	39.54	40.36	39.44	36.71M
May 19, 2026	40.88	40.3	40.3	41.05	39.58	43.64M
May 18, 2026	42.3	40.43	40.41	42.33	40.23	74.02M
May 15, 2026	42.67	42.5	42.5	43.13	41.7	45.14M
May 14, 2026	42.5	42.63	42.63	43.57	42.46	59M
May 13, 2026	42.79	42.38	42.38	43.08	42.3	38.89M
May 12, 2026	44.3	42.93	42.93	44.31	42.81	54.59M
May 11, 2026	43.85	44.32	44.32	45.1	43.2	64.38M
May 08, 2026	44.25	43.51	43.51	44.57	43.41	31.72M
May 07, 2026	44.48	44.07	44.07	44.61	43.71	40.92M
May 06, 2026	44.39	44.64	44.64	44.75	44	48.56M
April 30, 2026	44	44.7	44.7	45.38	43.81	43.32M
April 29, 2026	43.44	44.62	44.62	45.39	43.39	69.92M
April 28, 2026	42.27	43.3	43.3	43.49	42.12	46.37M
April 27, 2026	43.01	42.26	42.26	43.05	42.18	41.26M
April 24, 2026	43.48	43.14	43.14	43.5	42.88	30.63M
April 23, 2026	44.4	43.49	43.49	44.64	43.21	48.54M
April 22, 2026	45.46	44.72	44.72	46.45	44.44	54.95M
April 21, 2026	45.34	45.48	45.48	46.16	45.13	31.17M
April 20, 2026	45.94	45.32	45.32	46.22	45.2	33.73M
April 17, 2026	46.16	45.53	45.53	46.23	45.34	39.4M
April 16, 2026	46.1	46.44	46.44	46.67	45.8	34.99M
April 15, 2026	45.76	46.05	46.05	46.38	45.2	50.19M
April 14, 2026	44.18	45.78	45.78	46.1	43.8	69.64M
April 13, 2026	43	44.17	44.17	44.5	42.65	51.68M
April 10, 2026	43.83	43.01	43.01	44	42.84	44.5M
April 09, 2026	43.93	43.8	43.8	44.1	43.5	23.17M
April 08, 2026	43.7	44.34	44.34	44.65	43.22	41.49M
April 07, 2026	42.92	43.45	43.45	44.86	42.4	48.03M
April 03, 2026	43.43	42.9	42.9	43.5	42.7	26.41M
April 02, 2026	42.21	43.65	43.65	44.48	42.16	58.19M
April 01, 2026	41.95	42.2	42.2	42.35	41.41	37.69M
March 31, 2026	43.13	41.71	41.71	43.35	41.23	65.8M
March 30, 2026	44.78	43.23	43.23	44.8	43.02	53.3M
March 27, 2026	43.73	45.2	45.2	45.49	43.56	35.76M
March 26, 2026	44.33	44	44	44.8	43.9	31.49M
March 25, 2026	43.12	44.52	44.52	44.88	43.02	46.28M
March 24, 2026	45.2	43.5	43.5	45.5	42.3	99.34M
March 23, 2026	48.93	45.2	45.2	48.93	44.76	92.66M
March 20, 2026	48.93	49.45	49.45	49.9	48.62	52.13M
March 19, 2026	49.51	48.8	48.8	49.79	48.56	36M
March 18, 2026	50.18	49.69	49.69	50.72	49.43	31.88M
March 17, 2026	49.51	50.24	50.24	51.48	49.2	52.05M
March 16, 2026	50.03	49.74	49.74	50.8	49.64	38.51M
March 13, 2026	50.5	49.79	49.79	50.75	49.57	37.63M
March 12, 2026	49.5	50.59	50.59	50.68	49	62.91M
March 11, 2026	48.34	49.31	49.31	49.78	48.22	48.21M
March 10, 2026	46.67	48.76	48.33	49.55	46.67	24.17M
March 09, 2026	49.6	49.41	49.41	50.76	49.21	84.25M
March 06, 2026	46.67	49.34	49.34	49.53	46.55	91M
March 05, 2026	47.13	46.8	46.8	47.18	46.18	32.35M