Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	46.620	49.660	46.520	48.400	41.218	3,130,080
2022-11-03	47.160	47.650	46.520	47.100	40.111	2,007,877
2022-11-02	45.100	47.680	45.100	47.240	40.230	4,164,925
2022-11-01	44.000	45.780	43.350	45.660	38.885	3,796,559
2022-10-31	42.000	44.670	41.130	44.180	37.625	3,772,065
2022-10-28	43.400	44.060	42.410	42.650	36.322	3,736,449
2022-10-27	42.300	44.970	42.000	43.760	37.267	6,590,858
2022-10-26	40.080	42.100	39.610	41.500	35.342	4,235,983
2022-10-25	40.500	41.130	39.520	39.700	33.809	3,520,996
2022-10-24	41.080	41.820	40.300	41.000	34.916	3,123,138
2022-10-21	40.860	41.400	40.300	41.200	35.087	2,815,594
2022-10-20	41.240	41.630	40.670	41.300	35.172	3,025,235
2022-10-19	43.360	43.400	41.340	41.430	35.283	5,359,576
2022-10-18	44.140	44.390	43.300	43.450	37.003	2,754,320
2022-10-17	45.140	46.340	43.710	44.200	37.642	3,837,776
2022-10-14	44.020	46.680	43.500	45.860	39.055	4,610,116
2022-10-13	44.000	45.480	43.500	43.630	37.156	2,803,978
2022-10-12	44.000	44.500	42.650	44.290	37.718	3,113,114
2022-10-11	44.440	44.820	43.220	44.000	37.471	4,907,804
2022-10-10	46.070	46.290	44.460	44.590	37.974	2,210,879
2022-09-30	47.000	47.380	45.940	46.070	39.234	1,985,312
2022-09-29	47.900	48.690	46.850	46.990	40.018	3,047,846
2022-09-28	49.000	49.290	47.900	48.110	40.971	3,643,948
2022-09-27	46.520	49.000	45.920	48.690	41.465	5,209,269
2022-09-26	43.930	46.450	43.430	46.180	39.328	5,996,853
2022-09-23	45.200	45.400	42.600	44.020	37.488	5,205,999
2022-09-22	46.000	46.330	45.100	45.100	38.408	1,425,771
2022-09-21	47.210	47.600	46.200	46.230	39.370	1,795,128
2022-09-20	47.360	47.950	46.800	47.380	40.350	1,642,898
2022-09-19	47.240	47.900	46.280	47.330	40.307	2,455,845
2022-09-16	47.490	48.200	46.810	47.520	40.469	2,754,705
2022-09-15	47.150	47.860	46.860	47.340	40.316	2,818,767
2022-09-14	47.350	47.660	46.850	47.170	40.171	1,575,729
2022-09-13	48.590	48.780	47.310	47.430	40.392	2,254,724
2022-09-09	46.700	47.700	46.620	47.440	40.401	2,296,139
2022-09-08	46.610	47.700	46.380	47.000	40.026	2,305,626
2022-09-07	46.380	47.400	46.050	46.610	39.694	2,380,414
2022-09-06	45.540	46.880	45.250	46.550	39.643	2,609,569
2022-09-05	45.940	45.940	44.710	45.570	38.808	2,837,802
2022-09-02	46.590	48.090	45.830	46.000	39.174	4,370,768
2022-09-01	46.700	47.160	46.320	46.590	39.677	3,195,146
2022-08-31	46.870	48.360	46.320	47.330	40.307	4,378,618
2022-08-30	46.430	48.000	45.250	47.160	40.162	6,176,871
2022-08-29	46.280	47.200	45.610	46.470	39.575	3,459,937
2022-08-26	47.870	48.520	46.700	46.960	39.992	4,260,352
2022-08-25	46.230	48.750	46.230	47.740	40.656	6,535,449
2022-08-24	47.380	47.460	46.120	46.230	39.370	4,137,045
2022-08-23	47.250	47.730	46.030	46.650	39.728	6,424,381
2022-08-22	48.080	48.550	47.000	47.480	40.435	7,702,827
2022-08-19	49.980	49.980	47.340	47.500	40.452	14,689,364
2022-08-18	51.940	52.990	51.510	52.600	44.795	4,511,099
2022-08-17	52.220	52.350	51.490	51.980	44.267	2,489,893
2022-08-16	52.480	53.350	51.680	52.060	44.335	4,433,785
2022-08-15	53.730	54.140	52.280	52.820	44.983	4,864,330
2022-08-12	53.360	53.920	52.800	53.680	45.715	3,865,530
2022-08-11	52.350	53.600	52.300	53.350	45.434	2,888,526
2022-08-10	52.500	53.600	51.980	52.300	44.540	2,127,934
2022-08-09	52.480	53.150	52.400	52.810	44.974	1,965,413
2022-08-08	53.000	53.500	52.000	52.920	45.068	3,749,003
2022-08-05	52.490	53.550	52.000	53.030	45.161	4,345,718

← NewerPage 17 of 21 · 1,212 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.