Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	31.780	32.950	31.580	32.730	28.545	3,346,878
2024-01-24	31.610	32.310	30.910	31.750	27.691	3,338,804
2024-01-23	31.700	32.350	31.000	31.370	27.359	2,726,184
2024-01-22	32.940	32.940	31.520	31.670	27.621	3,151,518
2024-01-19	33.030	33.440	32.640	33.050	28.824	2,193,923
2024-01-18	33.600	33.790	32.700	33.200	28.955	2,887,945
2024-01-17	34.190	34.320	33.590	33.600	29.304	2,641,808
2024-01-16	34.120	34.450	33.750	34.430	30.028	2,214,665
2024-01-15	34.250	34.430	33.790	34.230	29.854	3,567,500
2024-01-12	33.460	34.870	33.460	34.390	29.993	4,283,200
2024-01-11	32.610	33.860	32.410	33.570	29.278	4,456,875
2024-01-10	32.270	33.060	32.010	32.650	28.476	5,583,557
2024-01-09	32.110	32.500	32.110	32.410	28.266	3,546,001
2024-01-08	32.130	32.480	31.830	32.050	27.952	3,041,400
2024-01-05	32.420	32.630	32.050	32.150	28.039	3,970,421
2024-01-04	33.350	33.440	32.490	32.530	28.371	3,495,314
2024-01-03	33.530	33.600	32.990	33.520	29.234	3,325,800
2024-01-02	34.800	34.800	33.010	33.790	29.470	6,204,735
2023-12-29	34.550	35.000	34.450	34.820	30.368	2,220,362
2023-12-28	34.310	34.860	33.810	34.670	30.237	3,715,292
2023-12-27	33.320	34.470	33.320	34.310	29.923	2,578,994
2023-12-26	34.050	34.160	33.170	33.450	29.173	1,634,881
2023-12-25	33.900	34.640	33.780	34.060	29.705	2,344,900
2023-12-22	34.390	34.390	33.640	33.900	29.566	2,806,161
2023-12-21	34.280	34.830	34.080	34.230	29.854	3,363,800
2023-12-20	35.220	35.220	34.430	34.510	30.098	3,127,677
2023-12-19	35.100	35.440	34.870	35.160	30.665	1,331,800
2023-12-18	35.500	35.850	35.020	35.320	30.804	2,097,199
2023-12-15	35.660	35.980	35.440	35.720	31.153	1,796,091
2023-12-14	35.890	36.100	35.460	35.640	31.083	1,757,080
2023-12-13	36.540	36.540	35.360	35.800	31.223	2,429,036
2023-12-12	35.830	36.330	35.610	36.220	31.589	2,796,831
2023-12-11	35.610	36.290	34.950	35.830	31.249	4,237,197
2023-12-08	36.170	36.360	35.680	35.950	31.354	2,173,407
2023-12-07	36.510	36.710	35.670	36.110	31.493	4,439,901
2023-12-06	36.990	36.990	35.750	36.660	31.973	3,636,357
2023-12-05	37.350	37.710	36.970	37.140	32.391	2,594,013
2023-12-04	37.590	38.000	37.030	37.550	32.749	2,657,178
2023-12-01	37.810	38.010	37.410	37.840	33.002	3,313,914
2023-11-30	37.770	38.290	37.340	38.180	33.298	3,320,411
2023-11-29	37.880	37.880	36.800	37.380	32.601	2,884,951
2023-11-28	37.300	37.950	36.860	37.780	32.950	3,005,904
2023-11-27	37.660	37.710	36.910	37.300	32.531	3,108,316
2023-11-24	37.570	37.980	37.420	37.800	32.967	1,766,877
2023-11-23	38.040	38.040	37.100	37.610	32.801	5,311,124
2023-11-22	38.290	38.530	37.890	38.120	33.246	3,686,175
2023-11-21	37.210	38.720	37.010	38.290	33.394	5,287,873
2023-11-20	36.320	37.280	36.110	37.230	32.470	4,062,576
2023-11-17	36.710	37.050	36.160	36.450	31.790	3,238,281
2023-11-16	36.960	36.990	36.450	36.800	32.095	2,059,756
2023-11-15	36.770	37.070	36.540	36.880	32.165	1,865,260
2023-11-14	36.530	36.750	36.400	36.630	31.947	1,544,219
2023-11-13	36.720	36.980	36.000	36.520	31.851	2,698,074
2023-11-10	36.450	36.990	36.340	36.800	32.095	2,334,554
2023-11-09	36.530	37.110	36.430	36.750	32.051	2,063,496
2023-11-08	36.780	36.880	36.230	36.530	31.859	2,821,543
2023-11-07	37.000	37.430	36.700	36.830	32.121	2,307,809
2023-11-06	36.750	37.240	36.410	36.890	32.173	3,527,881
2023-11-03	35.690	37.000	35.600	36.710	32.016	4,222,764
2023-11-02	36.140	36.140	35.210	35.590	31.040	3,722,162

← NewerPage 12 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.