Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	43.780	44.250	42.010	43.400	36.960	6,146,210
2023-05-04	42.800	44.650	42.800	44.050	37.514	5,165,463
2023-04-28	43.930	44.010	42.900	43.300	36.875	3,506,036
2023-04-27	42.160	43.760	41.750	43.350	36.918	6,239,137
2023-04-26	41.890	42.420	39.520	41.970	35.742	9,844,833
2023-04-25	42.120	43.800	42.010	43.450	37.003	6,769,652
2023-04-24	41.700	43.080	41.310	42.180	35.921	6,849,675
2023-04-21	40.990	42.180	40.900	41.220	35.104	5,118,976
2023-04-20	41.650	41.650	40.180	40.450	34.448	4,407,541
2023-04-19	41.430	42.080	41.200	41.680	35.495	2,809,252
2023-04-18	40.900	42.300	40.570	41.410	35.266	5,211,615
2023-04-17	40.700	41.160	40.610	40.740	34.695	3,891,793
2023-04-14	41.260	42.250	40.600	40.850	34.789	3,313,439
2023-04-13	40.720	41.620	40.470	41.270	35.146	2,978,931
2023-04-12	42.450	42.750	40.820	40.980	34.899	6,492,132
2023-04-11	43.150	43.400	42.240	42.390	36.100	4,604,800
2023-04-10	43.460	43.780	42.810	43.150	36.747	4,115,641
2023-04-07	42.610	43.550	42.540	43.440	36.994	4,451,046
2023-04-06	42.300	43.140	42.030	42.610	36.287	3,396,324
2023-04-04	42.050	43.000	41.650	42.300	36.023	5,625,715
2023-04-03	42.350	42.600	41.790	42.230	35.964	4,584,092
2023-03-31	42.540	43.120	42.060	42.340	36.058	2,966,229
2023-03-30	41.900	42.990	41.690	42.750	36.407	4,149,123
2023-03-29	41.880	42.080	41.370	41.830	35.623	1,850,378
2023-03-28	41.950	42.070	41.400	41.880	35.666	2,113,688
2023-03-27	42.460	42.730	41.600	41.850	35.640	2,583,186
2023-03-24	42.250	43.050	42.250	42.450	36.151	1,930,642
2023-03-23	42.600	42.830	42.110	42.260	35.989	2,297,235
2023-03-22	43.660	43.690	42.420	42.720	36.381	2,344,445
2023-03-21	42.180	43.490	42.140	43.450	37.003	3,456,247
2023-03-20	42.390	42.390	41.310	42.140	35.887	2,922,486
2023-03-17	43.290	43.600	42.210	42.550	36.236	4,106,909
2023-03-16	43.250	43.840	42.800	43.120	36.722	3,112,923
2023-03-15	43.500	44.000	43.060	43.440	36.994	3,334,102
2023-03-14	43.790	44.230	43.250	43.320	36.892	4,234,522
2023-03-13	43.280	44.380	43.180	44.140	37.590	4,179,043
2023-03-10	43.760	44.060	43.150	43.440	36.994	3,126,676
2023-03-09	44.290	44.500	43.920	43.990	37.463	2,505,491
2023-03-08	44.850	45.120	43.950	44.300	37.727	4,872,054
2023-03-07	45.720	45.910	44.760	44.980	38.306	4,007,527
2023-03-06	46.520	46.750	45.600	45.920	39.106	2,726,759
2023-03-03	47.180	48.280	46.400	46.400	39.515	3,525,388
2023-03-02	46.100	47.270	45.860	46.900	39.941	4,216,116
2023-03-01	45.800	46.350	45.660	46.100	39.260	2,483,244
2023-02-28	45.300	46.100	45.060	45.800	39.004	3,582,302
2023-02-27	45.660	45.970	44.360	45.380	38.646	6,551,274
2023-02-24	46.750	46.780	45.380	45.660	38.885	3,629,567
2023-02-23	46.640	46.980	46.180	46.800	39.856	3,144,476
2023-02-22	45.910	47.300	45.630	46.610	39.694	4,555,494
2023-02-21	46.240	46.500	45.630	46.030	39.200	3,381,671
2023-02-20	46.910	47.100	46.000	46.210	39.353	6,067,578
2023-02-17	47.170	48.450	46.800	46.800	39.856	2,459,854
2023-02-16	47.120	48.150	46.950	47.430	40.392	2,826,936
2023-02-15	47.520	47.850	47.210	47.390	40.358	2,067,395
2023-02-14	48.260	48.260	47.250	47.510	40.460	2,067,590
2023-02-13	47.760	48.180	47.100	47.960	40.844	3,976,315
2023-02-10	45.880	47.790	45.800	47.760	40.673	5,461,843
2023-02-09	45.220	46.100	45.200	45.920	39.106	2,987,361
2023-02-08	45.830	46.000	45.220	45.440	38.698	3,350,076
2023-02-07	45.280	46.070	45.130	45.820	39.021	2,948,597

← NewerPage 15 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.