Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	56.800	59.790	56.510	57.810	48.468	3,604,833
2022-02-09	55.210	57.290	54.710	56.820	47.638	2,254,330
2022-02-08	54.580	55.340	52.110	55.300	46.364	3,438,398
2022-02-07	55.090	56.250	54.300	54.600	45.777	2,614,563
2022-01-28	56.140	56.780	54.120	54.730	45.886	2,655,860
2022-01-27	56.440	56.810	54.120	55.270	46.339	3,852,398
2022-01-26	55.980	57.360	55.610	56.290	47.194	1,971,724
2022-01-25	57.770	57.970	56.020	56.290	47.194	2,472,319
2022-01-24	57.460	58.780	56.110	58.040	48.661	3,770,110
2022-01-21	57.600	60.580	56.850	58.120	48.728	4,943,825
2022-01-20	56.880	58.200	55.300	57.600	48.292	3,754,922
2022-01-19	55.150	57.400	54.600	56.970	47.764	3,309,023
2022-01-18	55.680	55.870	54.440	55.300	46.364	3,050,270
2022-01-17	54.840	56.400	54.110	55.880	46.850	2,854,784
2022-01-14	55.300	56.550	54.570	54.900	46.028	2,609,515
2022-01-13	56.350	57.740	55.260	55.900	46.867	3,631,848
2022-01-12	56.740	58.100	56.230	57.580	48.275	3,545,661
2022-01-11	57.500	57.500	55.800	56.680	47.521	3,977,422
2022-01-10	56.300	57.730	55.600	57.570	48.267	4,011,054
2022-01-07	58.930	58.930	56.500	56.780	47.605	3,864,521
2022-01-06	58.270	59.670	56.040	58.040	48.661	5,913,434
2022-01-05	61.710	62.680	58.000	58.740	49.248	6,698,947
2022-01-04	60.980	62.140	57.760	61.880	51.880	6,764,877
2021-12-31	61.300	61.520	60.180	61.360	51.444	3,987,801
2021-12-30	60.810	61.770	60.330	61.300	51.394	3,885,693
2021-12-29	63.220	63.580	61.320	61.500	51.562	4,572,948
2021-12-28	63.410	64.490	62.600	63.380	53.138	5,256,657
2021-12-27	65.300	66.530	63.800	64.560	54.127	6,595,261
2021-12-24	61.310	65.650	60.700	65.300	54.748	8,775,304
2021-12-23	59.880	61.050	59.650	60.510	50.732	2,833,356
2021-12-22	60.720	61.320	59.300	60.030	50.329	4,310,343
2021-12-21	57.850	61.700	57.850	60.730	50.916	5,506,857
2021-12-20	57.850	59.900	57.270	58.540	49.080	4,794,068
2021-12-17	59.790	59.860	57.270	58.440	48.996	3,755,990
2021-12-16	55.400	59.980	55.100	58.920	49.399	6,125,905
2021-12-15	56.640	56.880	54.810	55.620	46.632	6,741,691
2021-12-14	57.540	57.540	56.200	56.700	47.538	4,012,777
2021-12-13	57.820	59.110	57.020	57.830	48.485	3,955,851
2021-12-10	57.800	58.510	56.700	57.820	48.477	3,542,569
2021-12-09	57.990	59.500	57.500	57.720	48.393	6,435,573
2021-12-08	56.140	59.360	55.800	58.090	48.703	7,581,035
2021-12-07	53.870	58.600	53.610	55.910	46.875	6,688,480
2021-12-06	54.100	56.700	53.520	53.890	45.182	4,279,686
2021-12-03	53.620	54.500	52.760	54.100	45.358	3,941,858
2021-12-02	52.850	54.300	52.780	53.110	44.528	2,897,245
2021-12-01	53.700	53.870	52.400	52.870	44.326	3,369,714
2021-11-30	54.000	55.360	53.000	53.580	44.922	2,986,355
2021-11-29	53.380	54.240	51.980	54.130	45.383	3,219,677
2021-11-26	54.070	54.100	52.820	53.540	44.888	2,125,360
2021-11-25	54.430	55.150	52.900	54.100	45.358	3,511,846
2021-11-24	53.870	55.300	53.600	54.350	45.567	3,193,414
2021-11-23	54.390	54.870	52.800	53.700	45.022	5,542,361
2021-11-22	55.440	55.550	53.670	54.450	45.651	4,457,448
2021-11-19	54.410	55.780	54.360	55.160	46.246	2,820,976
2021-11-18	55.820	57.830	54.500	55.310	46.372	5,942,919
2021-11-17	54.920	56.300	54.010	55.840	46.817	4,939,557
2021-11-16	55.920	57.180	54.520	54.740	45.894	5,334,185
2021-11-15	54.450	56.890	53.620	56.190	47.110	6,092,670
2021-11-12	56.000	56.000	53.530	54.470	45.668	5,814,374
2021-11-11	55.140	56.420	54.800	55.430	46.473	4,488,690

← NewerPage 20 of 21 · 1,213 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.