Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.000	22.200	21.910	22.000	20.964	7,169,468
2025-10-24	21.530	22.050	21.500	21.980	20.945	13,427,941
2025-10-23	21.550	21.600	21.270	21.510	20.497	6,859,758
2025-10-22	21.240	21.550	21.210	21.540	20.526	5,497,050
2025-10-21	21.100	21.260	21.040	21.240	20.240	3,294,609
2025-10-20	21.190	21.190	20.960	21.100	20.107	3,879,662
2025-10-17	21.220	21.400	21.040	21.100	20.107	4,281,284
2025-10-16	21.450	21.450	21.210	21.250	20.250	3,955,948
2025-10-15	21.200	21.370	21.070	21.340	20.335	4,387,289
2025-10-14	21.100	21.220	21.020	21.190	20.192	5,336,474
2025-10-13	20.900	21.150	20.870	21.050	20.059	5,575,193
2025-10-10	21.120	21.360	21.040	21.240	20.240	6,061,956
2025-10-09	21.400	21.420	21.120	21.200	20.202	8,597,787
2025-09-30	21.470	21.500	21.380	21.400	20.393	3,212,779
2025-09-29	21.500	21.570	21.310	21.470	20.459	3,726,146
2025-09-26	22.000	22.000	21.580	21.580	20.564	5,643,160
2025-09-25	21.700	21.770	21.360	21.440	20.431	5,063,182
2025-09-24	21.520	21.670	21.500	21.660	20.640	3,663,603
2025-09-23	21.660	21.660	21.230	21.580	20.564	6,233,885
2025-09-22	21.840	21.870	21.540	21.660	20.640	4,946,600
2025-09-19	22.030	22.050	21.830	21.910	20.879	4,624,407
2025-09-18	22.470	22.490	21.940	22.020	20.983	9,114,278
2025-09-17	22.560	22.620	22.400	22.430	21.374	4,546,981
2025-09-16	22.620	22.660	22.380	22.520	21.460	5,074,087
2025-09-15	22.550	22.680	22.490	22.600	21.536	5,189,998
2025-09-12	22.840	22.920	22.570	22.570	21.507	7,349,507
2025-09-11	22.870	22.990	22.570	22.870	21.793	9,826,956
2025-09-10	23.200	23.240	22.850	22.880	21.803	6,095,119
2025-09-09	23.330	23.480	23.000	23.200	22.108	7,891,190
2025-09-08	22.940	23.480	22.820	23.310	22.213	9,862,858
2025-09-05	23.080	23.100	22.650	22.960	21.879	8,810,077
2025-09-04	22.590	23.130	22.460	22.940	21.860	7,792,086
2025-09-03	22.910	23.200	22.480	22.550	21.488	6,074,290
2025-09-02	23.170	23.240	22.740	22.910	21.831	8,275,787
2025-09-01	22.490	23.800	22.320	23.170	22.079	16,532,131
2025-08-29	22.390	22.720	22.350	22.370	21.317	8,242,238
2025-08-28	22.750	22.940	22.150	22.370	21.317	11,084,392
2025-08-27	23.240	23.260	22.730	22.820	21.746	8,658,875
2025-08-26	23.300	23.400	23.120	23.240	22.146	8,469,067
2025-08-25	23.230	23.580	23.230	23.330	22.232	9,629,298
2025-08-22	23.480	23.500	23.140	23.370	22.270	7,954,312
2025-08-21	23.280	23.770	23.110	23.570	22.460	9,006,441
2025-08-20	22.850	23.280	22.710	23.270	22.174	9,050,057
2025-08-19	22.730	22.980	22.710	22.810	21.736	5,407,005
2025-08-18	23.000	23.020	22.710	22.750	21.679	7,380,064
2025-08-15	22.590	22.950	22.500	22.840	21.765	5,865,562
2025-08-14	22.690	22.950	22.540	22.600	21.536	6,017,477
2025-08-13	22.950	23.080	22.610	22.740	21.669	8,479,894
2025-08-12	23.130	23.140	22.810	22.930	21.850	4,678,229
2025-08-11	22.860	23.150	22.750	23.130	22.041	6,135,045
2025-08-08	22.800	22.900	22.490	22.870	21.793	6,305,742
2025-08-07	22.720	22.880	22.620	22.800	21.727	4,562,125
2025-08-06	22.950	22.960	22.630	22.720	21.650	5,524,294
2025-08-05	23.010	23.250	22.920	22.940	21.860	5,338,381
2025-08-04	23.010	23.130	22.900	23.030	21.946	4,739,890
2025-08-01	22.940	23.250	22.900	23.130	22.041	6,143,808
2025-07-31	23.300	23.360	22.870	23.000	21.917	9,461,549
2025-07-30	22.400	23.920	22.370	23.420	22.317	24,213,954
2025-07-29	22.620	22.690	22.280	22.400	21.345	7,119,509
2025-07-28	22.780	22.860	22.460	22.560	21.498	6,390,983

← NewerPage 5 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.