Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	45.530	45.960	45.080	45.270	38.553	3,465,677
2023-02-03	46.620	46.620	45.260	45.910	39.098	3,736,037
2023-02-02	46.080	46.920	45.680	46.610	39.694	4,159,837
2023-02-01	45.600	46.590	45.590	46.100	39.260	3,381,783
2023-01-31	46.880	47.040	45.510	45.600	38.834	8,375,551
2023-01-30	48.820	48.970	46.600	46.880	39.924	5,865,758
2023-01-20	48.180	48.800	47.830	48.030	40.903	2,897,565
2023-01-19	47.020	48.190	46.740	48.080	40.946	3,462,805
2023-01-18	47.660	47.880	46.870	47.290	40.273	3,108,168
2023-01-17	47.100	47.900	47.010	47.660	40.588	2,615,260
2023-01-16	48.500	49.200	47.200	47.550	40.494	9,115,540
2023-01-13	47.300	48.820	46.600	48.800	41.559	5,755,970
2023-01-12	48.020	48.650	47.400	47.400	40.367	3,108,286
2023-01-11	48.940	49.370	48.010	48.510	41.312	2,416,339
2023-01-10	49.300	49.770	48.610	49.040	41.763	2,964,484
2023-01-09	48.080	49.840	47.760	49.580	42.223	5,775,240
2023-01-06	48.920	49.200	47.620	47.780	40.690	5,645,279
2023-01-05	48.460	50.460	47.800	49.580	42.223	6,760,002
2023-01-04	46.340	48.770	46.080	48.460	41.269	5,935,666
2023-01-03	49.600	49.990	47.390	47.750	40.665	5,971,573
2022-12-30	49.590	50.590	49.130	50.000	42.581	3,379,838
2022-12-29	48.820	49.440	47.810	49.280	41.968	3,611,868
2022-12-28	50.400	50.400	48.430	49.200	41.900	5,103,543
2022-12-27	49.470	51.000	49.260	50.250	42.794	2,295,643
2022-12-26	49.870	50.700	49.250	49.450	42.113	2,534,087
2022-12-23	49.700	50.500	48.770	49.410	42.078	2,459,839
2022-12-22	50.280	51.590	49.380	49.750	42.368	2,839,652
2022-12-21	50.000	50.840	49.280	49.890	42.487	2,715,304
2022-12-20	51.810	51.980	49.380	49.910	42.504	3,140,712
2022-12-19	52.050	52.460	51.300	51.800	44.114	1,950,791
2022-12-16	51.580	52.070	50.700	52.040	44.318	2,421,007
2022-12-15	53.470	53.470	51.430	51.660	43.995	3,900,556
2022-12-14	52.690	53.580	52.200	53.400	45.476	6,132,450
2022-12-13	52.990	53.930	52.320	53.450	45.519	4,113,844
2022-12-12	53.440	54.000	52.700	53.500	45.562	4,883,020
2022-12-09	52.800	53.640	51.900	53.240	45.340	2,982,898
2022-12-08	52.400	53.100	52.010	52.310	44.548	2,512,395
2022-12-07	52.000	53.260	51.360	52.800	44.965	3,247,083
2022-12-06	50.890	52.600	50.310	52.200	44.454	6,229,392
2022-12-05	50.410	52.500	49.810	50.800	43.262	9,379,035
2022-12-02	49.340	50.510	48.520	49.770	42.385	6,123,548
2022-12-01	47.300	49.490	47.300	48.980	41.712	7,655,905
2022-11-30	46.500	47.190	46.220	46.630	39.711	2,218,429
2022-11-29	45.700	46.930	45.310	46.770	39.830	2,133,173
2022-11-28	44.990	46.000	43.680	45.830	39.030	2,822,287
2022-11-25	45.300	45.820	45.080	45.360	38.629	838,592
2022-11-24	45.610	46.300	45.080	45.330	38.604	1,666,891
2022-11-23	46.050	46.500	45.160	45.660	38.885	1,841,798
2022-11-22	47.470	48.050	45.900	46.280	39.413	1,836,300
2022-11-21	47.670	47.840	46.400	47.730	40.648	2,145,404
2022-11-18	47.260	48.300	46.940	47.670	40.597	2,540,530
2022-11-17	46.700	48.200	46.350	47.500	40.452	2,777,457
2022-11-16	46.910	47.410	46.420	46.660	39.737	3,132,951
2022-11-15	47.160	47.240	46.000	46.810	39.864	2,993,635
2022-11-14	49.240	49.450	46.500	46.840	39.890	3,579,480
2022-11-11	47.510	49.480	46.680	49.000	41.729	4,355,640
2022-11-10	46.350	47.110	45.900	47.020	40.043	1,725,159
2022-11-09	47.170	47.290	46.200	46.350	39.473	1,444,881
2022-11-08	47.630	47.880	46.760	47.140	40.145	1,756,313
2022-11-07	48.600	48.830	46.960	47.370	40.341	2,957,184

← NewerPage 16 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.