Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	40.960	41.220	40.630	40.940	35.706	2,040,039
2023-07-31	41.130	42.040	40.820	41.050	35.802	1,980,386
2023-07-28	39.870	41.300	39.820	40.970	35.732	4,191,181
2023-07-27	40.360	40.690	39.990	40.080	34.956	2,108,980
2023-07-26	40.200	40.700	40.170	40.500	35.322	1,969,664
2023-07-25	40.180	40.750	40.100	40.200	35.060	1,259,608
2023-07-24	40.180	40.180	39.770	40.030	34.912	653,325
2023-07-21	39.600	40.490	39.500	40.170	35.034	1,893,610
2023-07-20	39.990	40.290	39.500	39.600	34.537	1,716,405
2023-07-19	39.800	40.080	39.630	39.880	34.781	808,906
2023-07-18	40.300	40.300	39.620	39.860	34.764	1,348,010
2023-07-17	40.320	40.480	39.930	40.270	35.121	1,300,412
2023-07-14	40.630	40.890	40.100	40.550	35.365	2,270,900
2023-07-13	40.020	40.930	40.000	40.630	35.435	2,085,757
2023-07-12	39.900	40.500	39.500	40.140	35.008	1,740,899
2023-07-11	40.040	40.150	39.270	39.920	34.816	2,860,224
2023-07-10	40.060	40.390	39.750	40.040	34.921	1,742,212
2023-07-07	40.270	40.400	39.660	40.060	34.938	3,315,345
2023-07-06	40.670	40.900	40.180	40.450	35.278	2,284,219
2023-07-05	41.480	41.480	40.660	40.850	35.627	1,771,919
2023-07-04	41.700	41.740	41.240	41.540	36.229	1,043,301
2023-07-03	41.660	41.950	41.200	41.740	36.403	1,278,357
2023-06-30	41.700	42.070	41.200	41.550	36.238	1,289,791
2023-06-29	41.640	42.190	41.320	41.600	36.281	2,006,394
2023-06-28	41.050	41.800	40.710	41.550	36.238	1,893,443
2023-06-27	41.100	41.810	40.730	41.150	35.889	1,993,999
2023-06-26	41.140	41.440	40.500	41.200	35.932	2,105,778
2023-06-21	41.080	41.750	41.000	41.280	36.002	1,675,047
2023-06-20	41.560	41.990	41.060	41.300	36.020	2,096,519
2023-06-19	43.220	43.320	41.920	42.490	36.185	4,200,949
2023-06-16	43.720	44.480	43.080	43.260	36.841	3,315,589
2023-06-15	43.680	44.100	43.130	43.850	37.343	3,472,784
2023-06-14	43.300	44.080	43.150	43.630	37.156	3,090,246
2023-06-13	43.490	43.990	42.900	43.120	36.722	2,478,497
2023-06-12	42.060	43.800	42.000	43.480	37.028	3,500,303
2023-06-09	41.630	42.370	41.300	42.100	35.853	3,004,440
2023-06-08	40.950	42.190	40.660	41.740	35.547	5,082,617
2023-06-07	39.960	40.570	39.960	40.370	34.380	1,615,771
2023-06-06	40.400	40.570	39.740	39.930	34.005	2,086,894
2023-06-05	41.490	41.490	40.200	40.400	34.405	2,863,661
2023-06-02	41.280	41.890	41.000	41.430	35.283	2,099,034
2023-06-01	41.270	42.000	40.880	41.160	35.053	1,918,103
2023-05-31	42.150	42.170	41.100	41.550	35.385	1,946,461
2023-05-30	42.100	42.580	41.920	42.250	35.981	980,576
2023-05-29	42.370	42.600	41.880	42.440	36.143	1,176,252
2023-05-26	42.500	42.500	42.010	42.230	35.964	861,445
2023-05-25	42.900	42.900	41.800	42.290	36.015	2,449,079
2023-05-24	43.930	43.930	42.720	42.900	36.534	1,478,141
2023-05-23	43.730	43.870	43.250	43.650	37.173	1,670,068
2023-05-22	42.800	43.900	42.470	43.810	37.309	2,290,605
2023-05-19	41.900	43.200	41.820	42.790	36.441	1,952,995
2023-05-18	42.580	42.580	41.810	42.110	35.862	1,373,372
2023-05-17	42.500	42.950	41.950	42.420	36.126	1,595,299
2023-05-16	41.980	43.380	41.920	42.750	36.407	3,055,112
2023-05-15	42.030	42.250	41.540	42.120	35.870	2,310,919
2023-05-12	41.970	42.860	41.820	42.030	35.794	1,792,310
2023-05-11	42.450	43.200	41.600	41.940	35.717	3,429,172
2023-05-10	41.990	42.650	41.650	42.500	36.194	2,869,481
2023-05-09	42.550	42.590	41.510	41.990	35.759	2,560,715
2023-05-08	43.470	44.160	42.260	42.610	36.287	3,000,248

← NewerPage 14 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.