Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	38.400	38.450	36.120	37.500	32.705	12,538,385
2024-04-29	35.310	35.610	34.700	35.450	30.918	4,365,822
2024-04-26	34.450	35.720	34.350	35.300	30.787	3,814,947
2024-04-25	34.690	34.890	34.190	34.330	29.941	2,502,172
2024-04-24	35.460	35.730	34.250	34.890	30.429	5,362,402
2024-04-23	35.000	36.000	34.700	35.730	31.162	4,253,460
2024-04-22	33.600	35.390	33.560	35.130	30.638	3,315,815
2024-04-19	34.160	34.580	33.600	33.770	29.452	4,252,525
2024-04-18	33.530	34.880	33.250	34.430	30.028	5,060,588
2024-04-17	33.000	33.860	32.600	33.680	29.374	5,614,960
2024-04-16	33.700	34.230	32.800	33.000	28.781	3,780,273
2024-04-15	34.220	35.050	33.450	33.970	29.627	3,830,988
2024-04-12	34.760	34.940	33.880	34.320	29.932	3,090,103
2024-04-11	34.570	35.240	34.330	34.730	30.290	3,471,856
2024-04-10	35.600	35.600	34.370	34.570	30.150	3,887,159
2024-04-09	35.740	36.130	35.490	35.600	31.048	3,728,794
2024-04-08	36.050	36.140	35.350	35.750	31.179	3,969,983
2024-04-03	36.610	36.990	35.940	36.070	31.458	4,301,794
2024-04-02	36.800	37.000	36.120	36.500	31.833	3,369,346
2024-04-01	36.590	37.170	36.100	36.920	32.200	4,146,953
2024-03-29	35.480	36.620	35.350	36.620	31.938	1,655,743
2024-03-28	35.050	36.030	34.810	35.320	30.804	3,865,570
2024-03-27	34.500	36.500	34.500	35.330	30.813	7,821,401
2024-03-26	34.200	35.550	34.200	34.750	30.307	4,881,721
2024-03-25	33.600	34.880	33.150	34.400	30.002	4,247,299
2024-03-22	34.380	34.910	33.430	33.600	29.304	2,473,230
2024-03-21	35.100	35.100	34.200	34.310	29.923	2,244,300
2024-03-20	34.970	35.550	34.750	34.810	30.359	1,360,243
2024-03-19	35.000	35.360	34.620	35.010	30.534	1,710,500
2024-03-18	34.400	35.230	33.950	35.040	30.560	2,451,734
2024-03-15	34.530	34.660	33.980	34.450	30.045	2,035,789
2024-03-14	34.400	34.890	34.070	34.620	30.194	3,143,029
2024-03-13	35.080	35.250	34.300	34.470	30.063	2,175,800
2024-03-12	34.550	35.360	34.360	35.160	30.665	2,784,353
2024-03-11	33.300	34.720	33.240	34.700	30.263	3,838,716
2024-03-08	33.300	33.620	33.080	33.490	29.208	1,875,170
2024-03-07	33.900	33.900	33.300	33.300	29.042	1,974,039
2024-03-06	33.900	34.150	33.500	33.650	29.348	1,939,805
2024-03-05	34.150	34.260	33.650	33.940	29.601	2,970,437
2024-03-04	33.720	34.330	33.500	34.150	29.784	4,057,236
2024-03-01	33.910	34.090	33.450	33.760	29.444	3,333,322
2024-02-29	33.400	34.180	33.250	34.110	29.749	3,572,289
2024-02-28	33.670	34.160	33.310	33.400	29.130	3,463,697
2024-02-27	33.080	33.950	33.000	33.860	29.531	4,531,728
2024-02-26	33.300	33.620	33.000	33.230	28.981	4,264,557
2024-02-23	33.700	33.700	33.000	33.600	29.304	3,538,997
2024-02-22	33.940	34.280	33.450	33.700	29.391	4,082,246
2024-02-21	33.440	35.500	33.250	34.280	29.897	4,557,692
2024-02-20	33.760	34.350	33.000	33.950	29.609	4,270,299
2024-02-19	34.610	34.950	33.350	33.820	29.496	6,661,912
2024-02-08	35.010	37.080	33.770	34.480	30.072	8,255,865
2024-02-07	34.090	35.130	33.780	35.120	30.630	8,287,233
2024-02-06	30.950	34.090	30.400	34.090	29.731	6,310,148
2024-02-05	29.840	31.890	29.300	30.990	27.028	6,887,628
2024-02-02	30.310	31.540	29.210	30.180	26.321	7,299,496
2024-02-01	30.180	31.200	29.920	30.400	26.513	3,437,814
2024-01-31	31.550	31.800	30.160	30.480	26.583	4,442,556
2024-01-30	31.880	32.450	31.060	31.500	27.473	2,663,961
2024-01-29	31.990	34.150	31.990	32.560	28.397	4,526,726
2024-01-26	32.600	32.780	31.720	31.940	27.856	4,018,909

← NewerPage 11 of 21 · 1,212 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.