Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37.500	37.620	35.990	36.040	31.432	3,429,835
2023-10-31	37.350	37.620	36.920	37.000	32.269	6,084,810
2023-10-30	36.490	37.820	36.000	37.420	32.636	12,026,940
2023-10-27	34.000	36.260	33.750	36.260	31.624	7,482,877
2023-10-26	32.760	33.270	32.520	32.960	28.746	2,747,410
2023-10-25	32.160	33.140	31.840	32.810	28.615	3,938,275
2023-10-24	31.540	32.190	31.140	31.800	27.734	3,295,115
2023-10-23	31.130	31.700	30.860	31.270	27.272	2,395,464
2023-10-20	31.100	31.650	30.890	31.330	27.324	2,331,284
2023-10-19	31.670	32.000	31.200	31.250	27.255	2,758,282
2023-10-18	32.400	32.400	31.900	31.990	27.900	2,110,896
2023-10-17	32.320	32.660	32.080	32.400	28.258	3,356,274
2023-10-16	32.500	32.800	32.220	32.320	28.188	2,298,098
2023-10-13	32.860	32.890	32.300	32.670	28.493	1,783,962
2023-10-12	32.850	33.220	32.500	32.960	28.746	2,298,761
2023-10-11	32.630	33.180	32.590	32.690	28.510	3,117,949
2023-10-10	33.100	33.710	32.480	32.620	28.449	5,010,693
2023-10-09	32.730	33.470	32.340	33.230	28.981	2,964,715
2023-09-28	33.410	33.680	32.600	32.690	28.510	4,071,025
2023-09-27	33.520	34.020	33.120	33.350	29.086	3,824,084
2023-09-26	33.960	33.990	33.520	33.630	29.330	2,135,158
2023-09-25	34.310	34.310	33.930	33.970	29.627	1,650,914
2023-09-22	33.850	34.490	33.650	34.330	29.941	1,960,432
2023-09-21	34.200	34.300	33.610	33.950	29.609	3,911,654
2023-09-20	34.670	34.840	34.230	34.290	29.906	2,518,700
2023-09-19	34.590	34.840	34.110	34.800	30.351	2,677,324
2023-09-18	34.280	34.880	33.980	34.700	30.263	4,497,528
2023-09-15	35.000	35.250	34.120	34.270	29.888	2,995,962
2023-09-14	34.930	35.280	34.290	35.000	30.525	4,656,349
2023-09-13	35.440	36.100	34.930	35.080	30.595	3,897,945
2023-09-12	34.800	35.870	34.670	35.520	30.979	4,049,942
2023-09-11	34.280	35.000	33.900	34.760	30.316	3,497,426
2023-09-08	34.650	34.650	33.940	34.400	30.002	1,894,344
2023-09-07	34.800	34.920	34.560	34.650	30.220	1,661,200
2023-09-06	34.900	35.260	34.560	34.850	30.394	1,987,343
2023-09-05	34.500	35.300	34.500	34.960	30.490	5,454,914
2023-09-04	34.000	35.400	33.370	34.380	29.984	9,315,974
2023-09-01	33.100	34.060	33.100	33.880	29.548	5,387,415
2023-08-31	33.180	33.650	32.810	33.050	28.824	4,939,123
2023-08-30	32.400	33.010	32.040	33.000	28.781	8,343,181
2023-08-29	32.130	32.430	31.220	32.330	28.196	12,442,137
2023-08-28	34.300	34.470	30.880	32.300	28.170	14,714,584
2023-08-25	35.530	35.550	33.650	33.650	29.348	11,900,844
2023-08-24	36.700	37.780	36.550	37.390	32.610	2,274,566
2023-08-23	37.520	37.540	36.530	36.800	32.095	2,198,893
2023-08-22	38.250	38.450	37.000	37.220	32.461	3,927,085
2023-08-21	38.890	39.000	37.780	38.000	33.142	2,909,304
2023-08-18	39.550	39.620	38.920	39.040	34.049	2,212,385
2023-08-17	39.460	39.740	38.770	39.620	34.554	1,166,648
2023-08-16	39.500	39.600	39.290	39.550	34.493	888,819
2023-08-15	39.670	39.890	39.400	39.640	34.572	947,831
2023-08-14	39.810	39.980	39.420	39.850	34.755	1,287,554
2023-08-11	40.520	40.750	39.820	39.930	34.825	1,606,163
2023-08-10	40.000	40.930	39.910	40.440	35.270	2,106,350
2023-08-09	40.070	40.290	39.900	40.150	35.017	741,456
2023-08-08	40.300	40.300	39.850	40.100	34.973	1,319,534
2023-08-07	40.970	41.000	39.820	40.070	34.947	4,058,821
2023-08-04	41.520	41.870	41.100	41.250	35.976	1,776,685
2023-08-03	40.730	41.770	40.600	41.350	36.063	2,854,868
2023-08-02	40.950	41.040	40.540	40.850	35.627	1,272,115

← NewerPage 13 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.