Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.280	18.180	16.950	18.140	18.140	17,974,455
2026-10-22	18.720	18.720	18.130	18.180	18.180	6,434,776
2026-10-21	19.310	19.340	18.720	18.760	18.760	7,012,401
2026-10-20	19.200	19.310	18.960	19.310	19.310	4,857,003
2026-10-19	18.870	19.320	18.830	19.200	19.200	5,561,708
2026-10-16	18.980	19.240	18.830	18.930	18.930	6,089,022
2026-10-15	19.010	19.300	18.860	19.030	19.030	4,484,252
2026-10-14	18.800	19.270	18.750	19.160	19.160	6,311,406
2026-10-13	19.060	19.190	18.780	18.800	18.800	6,571,365
2026-10-12	19.030	19.280	18.950	19.160	19.160	6,291,995
2026-10-09	18.620	19.010	18.530	18.960	18.960	7,561,004
2026-10-08	18.300	18.640	18.150	18.620	18.620	6,857,468
2026-09-30	18.160	18.380	18.080	18.340	18.340	4,259,222
2026-09-29	18.440	18.510	18.060	18.120	18.120	5,747,100
2026-09-28	18.400	18.500	18.270	18.440	18.440	6,741,040
2026-09-24	18.170	18.310	18.050	18.200	18.200	3,977,298
2026-09-23	18.180	18.430	18.110	18.120	18.120	5,343,734
2026-09-22	18.120	18.210	18.060	18.180	18.180	3,865,500
2026-09-21	17.980	18.130	17.920	18.110	18.110	4,094,103
2026-09-18	18.000	18.200	17.980	17.990	17.990	4,820,502
2026-09-17	17.930	18.040	17.900	17.950	17.950	2,841,224
2026-09-16	18.170	18.170	17.860	18.020	18.020	5,855,646
2026-09-15	18.340	18.340	18.110	18.180	18.180	3,003,623
2026-09-14	18.160	18.330	18.060	18.300	18.300	6,560,296
2026-09-11	18.390	18.540	17.920	18.210	18.210	12,251,211
2026-09-10	18.940	18.980	18.560	18.570	18.570	8,224,356
2026-09-09	19.400	19.450	18.930	19.000	19.000	8,493,902
2026-09-08	19.230	19.490	19.000	19.470	19.470	7,134,136
2026-09-07	18.970	19.260	18.870	19.230	19.230	7,507,896
2026-09-04	18.720	19.170	18.650	18.950	18.950	7,779,918
2026-09-03	18.720	18.840	18.580	18.720	18.720	5,496,967
2026-09-02	18.940	19.000	18.600	18.820	18.820	5,050,664
2026-09-01	18.730	19.080	18.630	19.000	19.000	8,666,027
2026-08-31	18.750	18.820	18.390	18.720	18.720	7,144,231
2026-08-28	18.560	18.850	18.490	18.780	18.780	6,873,706
2026-08-27	18.510	18.600	18.360	18.500	18.500	6,261,726
2026-08-26	18.590	18.720	18.460	18.590	18.590	5,358,681
2026-08-25	18.850	19.140	18.610	18.620	18.620	7,589,892
2026-08-24	18.480	18.720	18.350	18.650	18.650	5,405,101
2026-08-21	18.820	18.840	18.460	18.550	18.550	5,621,125
2026-08-20	18.810	18.980	18.700	18.820	18.820	5,033,656
2026-08-19	19.170	19.200	18.690	18.810	18.810	6,362,921
2026-08-18	19.060	19.260	18.930	19.140	19.140	6,335,261
2026-08-17	18.860	19.100	18.730	19.090	19.090	6,644,208
2026-08-14	19.340	19.340	18.920	18.970	18.970	7,932,793
2026-08-13	19.390	19.530	19.260	19.360	19.360	7,370,129
2026-08-12	19.440	19.520	19.140	19.410	19.410	11,076,893
2026-08-11	19.660	19.960	19.550	19.620	19.620	7,932,950
2026-08-10	19.340	19.980	19.300	19.600	19.600	10,194,442
2026-08-07	19.520	19.520	19.050	19.360	19.360	9,374,946
2026-08-06	19.870	20.120	19.400	19.510	19.510	7,413,904
2026-08-05	19.730	19.880	19.410	19.840	19.840	8,193,243
2026-08-04	20.250	20.350	19.690	19.750	19.750	9,626,035
2026-08-03	20.420	20.800	20.120	20.250	20.250	9,312,403
2026-07-31	20.260	20.610	19.990	20.430	20.430	9,923,230
2026-07-30	20.610	21.100	20.480	20.810	20.810	11,417,784
2026-07-29	19.730	20.930	19.730	20.710	20.710	14,881,034
2026-07-28	19.000	19.930	18.880	19.770	19.770	8,975,943
2026-07-27	18.640	19.060	18.540	19.010	19.010	5,329,507
2026-07-24	19.000	19.150	18.680	18.690	18.690	5,474,846

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	1.0000 CNY
2025-06-20	1.0000 CNY
2025-01-17	0.3000 CNY
2024-06-14	1.0000 CNY
2023-06-20	1.0000 CNY
2022-06-22	0.8500 CNY
2021-06-11	0.8000 CNY
2020-06-11	0.7000 CNY
2019-05-31	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.