Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.260	19.290	18.850	19.110	19.110	5,352,076
2026-07-22	19.600	19.630	19.000	19.330	19.330	7,983,500
2026-07-21	19.800	20.160	19.490	19.600	19.600	9,006,835
2026-07-20	19.300	19.980	19.300	19.900	19.900	9,618,248
2026-07-17	19.940	20.320	19.290	19.300	19.300	8,981,810
2026-07-16	19.660	20.080	19.460	19.940	19.940	8,515,600
2026-07-15	19.160	19.980	19.060	19.840	19.840	8,543,504
2026-07-14	19.740	19.830	19.130	19.300	19.300	9,857,658
2026-07-13	19.800	20.130	19.560	19.930	19.930	5,683,712
2026-07-10	19.510	19.910	19.200	19.800	19.800	5,864,543
2026-07-09	20.000	20.120	19.550	19.600	19.600	6,557,703
2026-07-08	19.890	20.400	19.800	20.260	20.260	6,992,900
2026-07-07	20.100	20.170	19.750	19.890	19.890	4,913,564
2026-07-06	19.480	20.140	19.290	20.120	20.120	7,122,601
2026-07-03	19.480	19.870	19.130	19.340	19.340	6,577,335
2026-07-02	18.860	19.850	18.800	19.560	19.560	13,140,267
2026-07-01	17.980	18.870	17.840	18.690	18.690	7,424,046
2026-06-30	18.200	18.290	17.800	17.960	17.960	5,871,028
2026-06-29	17.890	18.590	17.400	18.330	18.330	8,095,201
2026-06-26	18.200	18.480	17.810	17.950	17.950	6,456,200
2026-06-25	17.970	18.730	17.870	18.300	18.300	8,955,332
2026-06-24	18.400	18.400	17.750	17.800	17.800	7,752,422
2026-06-23	18.310	18.780	18.230	18.260	18.260	6,259,015
2026-06-22	18.700	18.720	18.150	18.500	18.500	7,330,533
2026-06-18	19.310	19.310	18.800	18.830	18.830	7,059,693
2026-06-17	19.780	19.870	19.160	19.330	19.330	7,077,793
2026-06-16	20.400	20.400	19.790	19.890	19.890	8,456,798
2026-06-15	20.180	20.700	19.890	20.530	20.530	12,103,090
2026-06-12	21.430	21.640	21.060	21.240	20.240	12,824,146
2026-06-11	21.390	21.770	21.200	21.450	20.440	7,827,152
2026-06-10	20.860	21.660	20.850	21.600	20.583	8,642,075
2026-06-09	20.980	21.250	20.780	21.000	20.011	5,368,206
2026-06-08	21.080	21.430	20.660	20.990	20.002	7,034,697
2026-06-05	21.180	21.630	21.170	21.260	20.259	5,654,605
2026-06-04	21.690	21.810	21.010	21.160	20.164	6,512,534
2026-06-03	22.500	22.520	21.610	21.700	20.678	10,412,001
2026-06-02	22.570	22.770	22.380	22.500	21.441	8,352,814
2026-06-01	21.840	22.700	21.800	22.570	21.507	12,611,845
2026-05-29	21.180	22.140	21.050	21.950	20.917	9,752,318
2026-05-28	21.080	21.420	20.990	21.250	20.250	6,143,602
2026-05-27	21.060	21.450	20.630	21.190	20.192	8,400,419
2026-05-26	21.000	21.480	21.000	21.210	20.211	4,937,999
2026-05-25	21.220	21.300	20.950	21.060	20.069	4,610,479
2026-05-22	21.690	21.700	21.180	21.240	20.240	5,122,700
2026-05-21	21.810	22.100	21.510	21.510	20.497	5,586,010
2026-05-20	21.810	22.070	21.710	21.900	20.869	4,953,917
2026-05-19	21.560	22.070	21.470	21.940	20.907	6,304,012
2026-05-18	21.290	21.640	21.000	21.560	20.545	10,515,848
2026-05-15	21.760	21.880	21.080	21.300	20.297	11,684,073
2026-05-14	21.660	22.120	21.650	21.770	20.745	6,984,354
2026-05-13	22.070	22.160	21.620	21.750	20.726	10,903,920
2026-05-12	22.760	22.790	21.890	22.060	21.021	10,497,915
2026-05-11	23.000	23.070	22.500	22.700	21.631	8,758,706
2026-05-08	23.180	23.620	22.950	23.000	21.917	6,686,369
2026-05-07	23.250	23.780	23.160	23.200	22.108	6,978,838
2026-05-06	23.100	23.470	22.980	23.160	22.070	13,177,834
2026-04-30	23.380	23.680	23.200	23.270	22.174	11,002,495
2026-04-29	22.620	23.230	22.580	23.150	22.060	9,381,866
2026-04-28	22.700	23.010	22.600	22.740	21.669	8,391,800
2026-04-27	23.120	23.320	22.660	22.700	21.631	10,030,266

← NewerPage 2 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.