Chacha Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 56.000 | 57.600 | 55.550 | 56.000 | 46.951 | 3,412,379 |
| 2021-11-08 | 55.340 | 56.900 | 55.340 | 56.450 | 47.328 | 4,953,911 |
| 2021-11-05 | 57.080 | 57.750 | 56.010 | 56.540 | 47.403 | 5,386,651 |
| 2021-11-04 | 57.590 | 59.120 | 56.830 | 57.250 | 47.999 | 7,469,167 |
| 2021-11-03 | 57.600 | 59.530 | 56.010 | 57.590 | 48.284 | 7,961,182 |
| 2021-11-02 | 55.980 | 59.010 | 55.080 | 57.990 | 48.619 | 11,013,471 |
| 2021-11-01 | 56.800 | 57.320 | 54.200 | 56.390 | 47.278 | 9,157,687 |
| 2021-10-29 | 53.350 | 58.570 | 53.110 | 56.900 | 47.705 | 15,589,886 |
| 2021-10-28 | 50.770 | 55.920 | 50.200 | 54.700 | 45.861 | 11,402,866 |
| 2021-10-27 | 50.340 | 51.770 | 49.720 | 50.840 | 42.624 | 7,092,220 |
| 2021-10-26 | 52.040 | 52.350 | 50.800 | 51.240 | 42.960 | 10,139,600 |
| 2021-10-25 | 49.490 | 53.870 | 49.410 | 52.970 | 44.410 | 22,465,344 |
| 2021-10-22 | 44.630 | 48.970 | 44.600 | 48.970 | 41.057 | 12,468,317 |
| 2021-10-21 | 45.730 | 45.730 | 44.310 | 44.520 | 37.326 | 2,688,292 |
| 2021-10-20 | 46.660 | 47.860 | 44.750 | 44.960 | 37.695 | 4,200,578 |
| 2021-10-19 | 43.730 | 47.090 | 43.460 | 46.200 | 38.734 | 5,314,456 |
| 2021-10-18 | 45.530 | 45.570 | 43.600 | 43.820 | 36.739 | 4,803,921 |
| 2021-10-15 | 46.180 | 47.150 | 45.000 | 45.500 | 38.147 | 4,383,290 |
| 2021-10-14 | 48.200 | 48.330 | 45.220 | 46.500 | 38.986 | 6,149,530 |
← NewerPage 21 of 21 · 1,219 trading days
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.