Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	56.870	56.990	54.170	54.500	45.693	7,755,109
2022-05-10	58.350	58.360	56.300	57.180	47.940	4,370,451
2022-05-09	54.440	58.200	53.770	57.870	48.518	4,929,308
2022-05-06	55.830	55.950	52.800	55.070	46.171	4,543,045
2022-05-05	55.250	58.350	54.320	55.820	46.800	7,567,042
2022-04-29	53.180	54.500	52.400	53.130	44.544	6,985,914
2022-04-28	55.180	56.180	52.000	53.180	44.586	11,295,113
2022-04-27	56.740	57.780	55.450	57.390	48.116	4,392,415
2022-04-26	57.070	59.500	56.580	57.280	48.024	7,267,275
2022-04-25	57.000	59.240	55.500	56.500	47.370	6,793,510
2022-04-22	57.430	58.500	56.600	57.640	48.326	4,130,951
2022-04-21	59.270	60.140	57.780	57.980	48.611	4,755,456
2022-04-20	56.770	60.290	56.110	59.270	49.692	7,076,256
2022-04-19	57.400	57.700	55.110	56.610	47.462	7,418,521
2022-04-18	58.340	58.490	56.030	58.090	48.703	6,134,883
2022-04-15	56.220	59.200	54.500	59.070	49.525	4,046,106
2022-04-14	56.280	57.200	54.500	55.980	46.934	3,267,909
2022-04-13	57.870	57.920	54.880	55.270	46.339	4,131,772
2022-04-12	57.000	58.620	56.630	57.890	48.535	7,208,098
2022-04-11	54.500	57.640	54.050	56.630	47.479	8,786,563
2022-04-08	53.450	54.080	52.000	53.650	44.980	3,130,019
2022-04-07	53.010	54.200	52.080	52.830	44.293	3,379,660
2022-04-06	53.450	53.560	51.300	53.040	44.469	3,590,846
2022-04-01	53.400	54.800	51.880	53.720	45.039	3,318,347
2022-03-31	52.220	54.390	51.720	53.750	45.064	3,718,858
2022-03-30	51.450	52.300	50.050	52.250	43.807	4,498,053
2022-03-29	49.000	50.900	48.810	49.830	41.778	3,843,613
2022-03-28	49.180	49.890	48.350	49.070	41.141	4,231,332
2022-03-25	50.160	51.490	49.210	49.910	41.845	3,823,028
2022-03-24	49.730	51.280	49.730	50.160	42.054	2,477,453
2022-03-23	50.970	51.560	50.180	50.610	42.432	3,595,893
2022-03-22	51.000	51.660	50.200	50.800	42.591	2,775,643
2022-03-21	48.900	51.960	48.900	51.400	43.094	5,387,911
2022-03-18	48.860	49.630	46.930	49.040	41.115	6,707,068
2022-03-17	48.820	51.090	48.600	49.250	41.291	11,468,536
2022-03-16	45.320	47.500	43.850	46.500	38.986	7,403,527
2022-03-15	47.710	47.710	44.640	44.680	37.460	9,927,874
2022-03-14	50.520	50.840	48.300	48.690	40.822	5,780,779
2022-03-11	50.650	51.600	49.630	50.680	42.490	7,414,628
2022-03-10	54.450	55.160	51.470	52.040	43.631	5,805,468
2022-03-09	55.900	56.410	51.500	54.010	45.282	4,087,969
2022-03-08	57.580	58.320	55.120	55.350	46.406	3,381,103
2022-03-07	57.810	57.810	56.030	57.230	47.982	4,025,176
2022-03-04	57.080	59.140	55.630	58.850	49.340	4,141,133
2022-03-03	59.220	59.220	56.770	57.580	48.275	2,391,511
2022-03-02	59.230	59.580	58.010	58.830	49.323	2,354,432
2022-03-01	59.610	60.320	58.150	59.550	49.927	4,702,340
2022-02-28	58.000	60.080	57.770	59.600	49.969	4,871,702
2022-02-25	59.090	60.440	58.000	58.500	49.047	5,676,094
2022-02-24	57.900	60.600	57.210	58.500	49.047	9,000,274
2022-02-23	56.050	57.770	55.560	56.500	47.370	7,380,072
2022-02-22	53.740	54.040	52.630	53.700	45.022	2,713,825
2022-02-21	55.070	55.550	53.500	54.340	45.559	2,616,720
2022-02-18	55.950	56.100	54.300	55.090	46.188	2,733,642
2022-02-17	56.100	57.420	55.380	56.100	47.034	2,426,019
2022-02-16	56.060	56.300	54.000	56.050	46.993	2,439,736
2022-02-15	56.510	57.500	55.430	56.120	47.051	2,375,208
2022-02-14	57.660	58.200	55.840	56.590	47.445	2,588,494
2022-02-11	57.280	58.890	56.850	58.030	48.653	2,576,148
2022-02-10	56.800	59.790	56.510	57.810	48.468	3,604,833

← NewerPage 19 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.