Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.660	23.750	23.250	23.400	22.298	8,083,862
2026-01-20	23.900	24.100	23.550	23.840	22.718	7,898,736
2026-01-19	23.000	24.150	22.860	23.810	22.689	15,959,768
2026-01-16	23.100	23.230	22.810	22.880	21.803	4,708,082
2026-01-15	22.840	23.500	22.830	23.050	21.965	9,714,001
2026-01-14	22.400	23.120	22.400	22.880	21.803	11,536,549
2026-01-13	22.770	22.820	22.310	22.400	21.345	7,213,981
2026-01-12	22.500	23.190	22.370	22.860	21.784	8,928,051
2026-01-09	22.600	22.880	22.330	22.500	21.441	5,519,692
2026-01-08	22.300	22.760	22.150	22.670	21.603	5,780,497
2026-01-07	22.410	22.600	22.300	22.340	21.288	5,206,395
2026-01-06	22.260	22.630	22.200	22.400	21.345	6,139,702
2026-01-05	21.700	22.350	21.590	22.260	21.212	8,409,614
2025-12-31	21.950	22.050	21.590	21.620	20.602	3,900,194
2025-12-30	21.900	22.140	21.800	21.920	20.888	4,143,203
2025-12-29	21.930	22.200	21.770	21.920	20.888	4,209,923
2025-12-26	21.990	22.020	21.750	22.000	20.964	4,790,702
2025-12-25	21.900	22.060	21.790	22.000	20.964	3,310,194
2025-12-24	21.920	22.040	21.830	21.920	20.888	3,007,329
2025-12-23	22.230	22.290	21.910	22.020	20.983	3,931,041
2025-12-22	22.240	22.260	22.040	22.220	21.174	4,215,799
2025-12-19	22.080	22.320	21.890	22.220	21.174	6,326,599
2025-12-18	22.000	22.280	21.860	22.080	21.041	6,626,204
2025-12-17	21.740	22.480	21.590	21.970	20.936	7,099,557
2025-12-16	21.280	22.130	21.250	21.750	20.726	11,444,247
2025-12-15	21.000	21.340	21.000	21.290	20.288	4,733,826
2025-12-12	21.130	21.230	20.930	20.960	19.973	6,955,118
2025-12-11	21.260	21.300	21.050	21.130	20.135	3,739,493
2025-12-10	21.230	21.360	21.130	21.220	20.221	3,402,318
2025-12-09	21.150	21.350	21.100	21.220	20.221	3,901,661
2025-12-08	21.450	21.550	21.060	21.190	20.192	7,992,970
2025-12-05	21.500	21.550	21.350	21.470	20.459	3,773,692
2025-12-04	22.020	22.090	21.490	21.500	20.488	4,043,295
2025-12-03	22.100	22.330	21.930	22.050	21.012	4,148,137
2025-12-02	21.780	22.350	21.700	22.180	21.136	6,600,592
2025-12-01	21.580	21.870	21.540	21.800	20.774	4,732,898
2025-11-28	21.440	21.670	21.330	21.650	20.631	4,135,669
2025-11-27	21.600	21.680	21.400	21.430	20.421	4,900,122
2025-11-26	21.710	21.900	21.490	21.600	20.583	5,372,922
2025-11-25	21.780	21.960	21.690	21.700	20.678	4,295,023
2025-11-24	22.010	22.220	21.770	21.780	20.755	4,699,993
2025-11-21	22.440	22.610	21.960	21.960	20.926	5,420,861
2025-11-20	22.750	22.770	22.380	22.540	21.479	3,914,280
2025-11-19	22.730	22.870	22.530	22.650	21.584	2,894,929
2025-11-18	22.830	22.960	22.630	22.750	21.679	4,044,528
2025-11-17	23.020	23.230	22.770	22.910	21.831	5,159,782
2025-11-14	23.050	23.260	22.740	22.790	21.717	5,510,061
2025-11-13	22.870	23.290	22.870	23.060	21.974	8,844,919
2025-11-12	22.910	23.120	22.700	23.000	21.917	7,348,105
2025-11-11	22.630	23.030	22.400	22.940	21.860	8,337,857
2025-11-10	22.100	22.640	21.970	22.630	21.565	9,319,943
2025-11-07	22.110	22.190	21.990	22.120	21.079	3,048,189
2025-11-06	21.970	22.190	21.870	22.100	21.060	4,118,736
2025-11-05	21.830	22.140	21.810	22.020	20.983	4,094,401
2025-11-04	22.220	22.230	21.880	21.980	20.945	4,617,603
2025-11-03	22.060	22.380	22.010	22.240	21.193	4,780,828
2025-10-31	22.070	22.170	21.910	22.070	21.031	4,204,893
2025-10-30	22.070	22.360	22.030	22.080	21.041	6,296,287
2025-10-29	21.910	22.100	21.820	22.070	21.031	4,529,732
2025-10-28	22.000	22.020	21.820	21.910	20.879	4,238,360

← NewerPage 4 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.