Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	26.150	26.170	25.470	25.500	22.986	4,519,195
2024-07-26	25.830	26.200	25.760	26.080	23.509	3,654,417
2024-07-25	25.630	26.190	25.450	25.720	23.184	3,818,016
2024-07-24	26.010	26.200	25.730	25.770	23.229	4,426,593
2024-07-23	26.930	27.010	26.100	26.130	23.554	5,405,496
2024-07-22	27.890	27.890	26.740	27.010	24.347	7,787,496
2024-07-19	27.450	28.060	27.240	27.800	25.059	5,170,005
2024-07-18	27.470	27.840	27.150	27.630	24.906	5,090,902
2024-07-17	27.230	27.630	26.880	27.580	24.861	5,423,931
2024-07-16	27.060	27.240	27.010	27.180	24.500	2,178,315
2024-07-15	27.190	27.520	27.110	27.180	24.500	3,696,017
2024-07-12	27.540	27.540	27.040	27.180	24.500	3,231,568
2024-07-11	26.970	27.600	26.720	27.400	24.699	4,292,472
2024-07-10	26.890	27.260	26.600	26.670	24.041	4,403,624
2024-07-09	27.010	27.210	26.530	26.860	24.212	4,053,771
2024-07-08	27.540	27.610	27.050	27.120	24.446	3,336,762
2024-07-05	27.400	27.800	27.200	27.660	24.933	2,388,027
2024-07-04	28.320	28.390	27.300	27.500	24.789	5,430,679
2024-07-03	28.240	28.370	27.950	28.310	25.519	3,034,555
2024-07-02	28.290	28.580	28.150	28.240	25.456	3,225,200
2024-07-01	28.190	28.510	27.750	28.420	25.618	3,769,935
2024-06-28	28.420	28.870	28.180	28.190	25.411	3,172,937
2024-06-27	29.200	29.260	28.500	28.560	25.744	3,259,970
2024-06-26	28.540	29.260	28.380	29.210	26.330	3,479,175
2024-06-25	28.420	28.990	28.420	28.840	25.997	3,371,409
2024-06-24	28.720	28.760	28.100	28.420	25.618	4,648,878
2024-06-21	28.810	29.170	28.580	28.990	26.132	3,494,057
2024-06-20	29.330	29.470	28.690	28.920	26.069	4,704,350
2024-06-19	29.180	29.370	29.020	29.080	26.213	3,628,481
2024-06-18	29.490	29.620	29.020	29.180	26.303	4,492,812
2024-06-17	29.900	30.170	29.340	29.490	26.583	5,571,818
2024-06-14	30.110	30.260	29.220	30.060	27.096	6,665,382
2024-06-13	31.520	31.520	30.630	30.800	26.862	4,597,700
2024-06-12	31.400	31.690	31.180	31.510	27.481	3,524,807
2024-06-11	31.560	31.660	31.260	31.360	27.350	2,958,809
2024-06-07	32.020	32.250	31.580	31.620	27.577	3,019,709
2024-06-06	32.730	32.820	31.800	31.920	27.839	4,776,991
2024-06-05	33.150	33.280	32.610	32.680	28.502	3,996,620
2024-06-04	32.120	33.320	32.090	33.290	29.034	5,252,823
2024-06-03	32.690	32.710	32.020	32.280	28.153	5,060,082
2024-05-31	32.450	32.750	32.430	32.590	28.423	3,117,837
2024-05-30	32.380	32.670	32.120	32.420	28.275	3,577,886
2024-05-29	32.800	32.980	32.380	32.570	28.406	4,514,058
2024-05-28	33.240	33.250	32.720	33.040	28.816	6,130,328
2024-05-27	33.200	33.250	32.730	33.060	28.833	7,328,568
2024-05-24	33.700	33.990	32.950	33.050	28.824	4,397,097
2024-05-23	34.420	34.530	33.810	33.960	29.618	4,527,102
2024-05-22	35.330	35.450	34.450	34.570	30.150	5,049,622
2024-05-21	34.800	35.830	34.420	35.270	30.761	6,788,071
2024-05-20	35.250	35.870	34.550	34.900	30.438	6,640,260
2024-05-17	35.210	35.650	34.810	35.260	30.752	5,477,257
2024-05-16	35.920	36.070	34.870	35.310	30.795	7,274,783
2024-05-15	36.670	36.920	35.920	35.940	31.345	3,476,400
2024-05-14	36.620	36.970	36.250	36.650	31.964	5,006,492
2024-05-13	36.780	37.160	36.420	36.610	31.929	5,601,340
2024-05-10	36.900	37.480	36.700	37.360	32.583	4,056,784
2024-05-09	36.400	37.300	36.100	36.900	32.182	6,662,342
2024-05-08	36.650	37.120	36.410	36.540	31.868	5,095,539
2024-05-07	36.690	37.180	36.480	36.610	31.929	9,354,556
2024-05-06	37.560	37.750	36.020	36.630	31.947	14,494,643

← NewerPage 10 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.