Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	50.060	53.030	49.500	52.420	44.642	7,305,564
2022-08-03	50.000	50.970	49.800	50.250	42.794	3,211,123
2022-08-02	48.680	50.170	48.190	50.000	42.581	7,560,927
2022-08-01	47.480	49.920	46.810	49.360	42.036	4,514,076
2022-07-29	48.720	48.800	46.580	47.800	40.707	5,358,284
2022-07-28	49.290	49.670	48.300	48.700	41.474	3,306,502
2022-07-27	50.430	50.520	49.030	49.160	41.866	2,582,666
2022-07-26	50.100	51.560	50.100	50.430	42.947	2,551,376
2022-07-25	48.800	50.500	48.200	50.380	42.905	4,694,858
2022-07-22	49.550	49.970	47.960	48.470	41.278	2,539,559
2022-07-21	50.510	50.510	49.570	49.570	42.215	1,759,683
2022-07-20	50.040	51.300	49.410	50.420	42.939	2,817,380
2022-07-19	50.000	50.400	48.880	49.910	42.504	3,811,218
2022-07-18	50.990	51.300	50.000	50.170	42.726	3,564,716
2022-07-15	50.500	51.960	50.020	50.870	43.322	3,646,397
2022-07-14	50.940	51.300	50.200	50.660	43.143	2,925,194
2022-07-13	49.390	51.500	49.390	50.940	43.381	5,092,391
2022-07-12	50.680	51.130	49.310	49.380	42.053	4,304,068
2022-07-11	51.510	51.930	49.820	50.830	43.288	3,874,175
2022-07-08	53.170	53.170	51.160	51.500	43.858	4,972,045
2022-07-07	52.700	53.350	51.880	52.510	44.719	3,760,444
2022-07-06	53.890	53.940	52.010	52.700	44.880	5,025,586
2022-07-05	55.680	55.700	52.850	53.650	45.689	7,644,896
2022-07-04	55.000	56.380	54.500	55.670	47.410	4,405,941
2022-07-01	56.800	57.450	54.410	54.730	46.609	4,900,203
2022-06-30	55.650	57.860	55.580	56.930	48.483	6,198,994
2022-06-29	55.490	56.200	54.180	55.580	47.333	5,357,556
2022-06-28	56.610	57.250	54.680	54.880	46.737	4,030,111
2022-06-27	55.240	57.600	54.780	56.680	48.270	6,179,796
2022-06-24	54.020	55.300	53.300	55.250	47.052	4,628,278
2022-06-23	52.930	54.200	51.900	54.000	45.987	4,625,723
2022-06-22	53.700	53.900	52.500	52.530	44.736	4,679,062
2022-06-21	55.500	56.200	53.900	54.780	45.928	4,441,308
2022-06-20	57.100	57.110	54.980	55.560	46.582	6,174,308
2022-06-17	57.330	57.650	55.910	56.560	47.420	3,478,608
2022-06-16	56.090	59.790	56.090	58.000	48.627	5,476,240
2022-06-15	54.970	57.870	54.680	55.870	46.842	3,706,172
2022-06-14	53.800	55.190	53.180	55.100	46.196	2,836,620
2022-06-13	54.830	54.870	52.700	54.580	45.760	3,693,714
2022-06-10	53.760	55.700	53.060	54.790	45.936	4,452,293
2022-06-09	55.180	56.000	53.600	53.870	45.165	5,208,787
2022-06-08	56.600	57.000	55.110	55.820	46.800	4,241,026
2022-06-07	57.160	57.800	56.230	57.150	47.915	3,839,884
2022-06-06	54.020	57.200	53.740	56.870	47.680	5,742,486
2022-06-02	52.270	55.120	51.800	54.070	45.333	5,717,063
2022-06-01	55.490	55.610	52.200	52.390	43.924	6,070,643
2022-05-31	53.130	55.880	52.490	55.490	46.523	4,571,686
2022-05-30	54.160	55.000	52.600	53.120	44.536	3,258,053
2022-05-27	54.020	54.140	52.380	53.360	44.737	2,871,057
2022-05-26	54.100	54.440	52.750	53.660	44.989	2,370,793
2022-05-25	54.100	54.920	53.480	54.140	45.391	2,321,517
2022-05-24	54.170	55.410	53.700	54.090	45.349	2,947,124
2022-05-23	56.000	56.000	53.700	54.700	45.861	4,639,405
2022-05-20	53.500	56.480	53.400	56.000	46.951	3,902,323
2022-05-19	52.430	54.550	52.000	53.850	45.148	2,739,129
2022-05-18	52.260	53.980	50.610	53.380	44.754	4,484,045
2022-05-17	53.350	53.460	51.880	52.580	44.083	3,121,107
2022-05-16	53.830	53.830	52.850	53.350	44.729	2,534,167
2022-05-13	53.730	54.730	53.280	53.840	45.140	3,023,491
2022-05-12	53.330	55.310	52.600	54.030	45.299	4,563,049

← NewerPage 18 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.