Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.900	23.520	22.710	23.160	22.070	13,452,892
2026-04-23	23.600	23.800	22.860	22.900	21.822	14,414,545
2026-04-22	24.080	24.360	23.580	23.650	22.537	22,034,287
2026-04-21	25.770	25.990	24.090	24.260	23.118	42,610,677
2026-04-20	23.300	23.780	23.070	23.680	22.565	9,514,809
2026-04-17	22.680	23.450	22.550	23.300	22.203	10,161,997
2026-04-16	22.130	22.760	22.100	22.600	21.536	6,416,398
2026-04-15	21.990	22.150	21.800	22.130	21.088	3,099,683
2026-04-14	21.920	21.970	21.580	21.900	20.869	3,280,864
2026-04-13	22.240	22.510	21.650	21.880	20.850	5,508,591
2026-04-10	22.060	22.610	21.940	22.310	21.260	4,592,195
2026-04-09	22.080	22.120	21.760	22.040	21.002	2,775,996
2026-04-08	21.770	22.120	21.750	22.080	21.041	3,951,595
2026-04-07	21.300	21.580	21.190	21.550	20.535	3,153,304
2026-04-03	21.630	21.700	21.170	21.240	20.240	2,349,893
2026-04-02	21.500	21.740	21.400	21.720	20.697	2,784,201
2026-04-01	21.370	21.700	21.260	21.550	20.535	3,119,482
2026-03-31	21.330	21.500	21.150	21.170	20.173	2,700,180
2026-03-30	20.990	21.460	20.830	21.330	20.326	3,174,432
2026-03-27	21.010	21.320	20.940	21.210	20.211	2,591,016
2026-03-26	21.210	21.450	21.000	21.130	20.135	3,339,432
2026-03-25	20.800	21.280	20.660	21.230	20.231	4,333,792
2026-03-24	20.490	20.750	20.100	20.710	19.735	5,256,502
2026-03-23	21.270	21.270	20.000	20.180	19.230	12,407,400
2026-03-20	21.810	22.040	21.360	21.410	20.402	4,046,198
2026-03-19	22.390	22.490	21.600	21.750	20.726	6,741,979
2026-03-18	22.520	22.580	22.320	22.530	21.469	3,798,399
2026-03-17	22.630	22.880	22.520	22.520	21.460	5,121,658
2026-03-16	22.420	22.740	22.370	22.560	21.498	5,642,702
2026-03-13	22.640	22.710	22.340	22.400	21.345	5,638,478
2026-03-12	22.580	22.670	22.090	22.170	21.126	5,675,396
2026-03-11	22.910	22.910	22.520	22.590	21.526	4,741,706
2026-03-10	22.870	23.010	22.700	22.960	21.879	3,417,559
2026-03-09	22.930	23.270	22.730	22.760	21.688	4,979,665
2026-03-06	22.720	23.140	22.690	23.100	22.012	4,403,602
2026-03-05	22.800	23.050	22.630	22.750	21.679	3,976,941
2026-03-04	22.620	22.880	22.350	22.710	21.641	5,074,270
2026-03-03	22.770	23.130	22.510	22.770	21.698	6,255,537
2026-03-02	22.870	23.060	22.490	22.800	21.727	6,729,697
2026-02-27	23.040	23.390	22.920	23.100	22.012	4,753,616
2026-02-26	23.150	23.200	22.900	22.980	21.898	5,742,050
2026-02-25	22.920	23.450	22.820	23.120	22.032	5,700,802
2026-02-24	23.230	23.320	22.590	22.900	21.822	8,836,248
2026-02-13	23.230	23.490	23.050	23.050	21.965	5,424,902
2026-02-12	23.610	23.610	23.100	23.220	22.127	7,529,487
2026-02-11	23.630	23.690	23.480	23.610	22.498	3,895,405
2026-02-10	24.020	24.070	23.510	23.650	22.537	5,972,542
2026-02-09	24.150	24.380	23.660	23.990	22.861	7,943,299
2026-02-06	24.000	24.540	23.990	24.120	22.984	10,545,125
2026-02-05	23.690	24.600	23.550	24.200	23.061	14,118,474
2026-02-04	23.560	23.800	23.320	23.700	22.584	8,885,914
2026-02-03	23.900	24.310	23.280	23.590	22.479	12,715,926
2026-02-02	23.510	24.660	22.990	23.960	22.832	25,065,013
2026-01-30	23.350	23.510	22.780	22.880	21.803	6,174,721
2026-01-29	22.600	23.340	22.580	23.340	22.241	7,533,371
2026-01-28	22.730	23.000	22.510	22.820	21.746	5,738,362
2026-01-27	23.000	23.050	22.520	22.640	21.574	6,945,557
2026-01-26	23.130	23.170	22.810	23.050	21.965	6,515,191
2026-01-23	23.230	23.440	23.100	23.190	22.098	5,687,381
2026-01-22	23.290	23.490	23.130	23.230	22.136	6,157,127

← NewerPage 3 of 5 · 243 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.