Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.700	22.990	22.600	22.780	21.708	6,960,273
2025-07-24	22.480	22.730	22.350	22.730	21.660	6,507,979
2025-07-23	22.600	22.850	22.440	22.480	21.422	8,693,801
2025-07-22	22.350	22.600	22.270	22.500	21.441	7,661,299
2025-07-21	22.050	22.390	21.920	22.360	21.307	8,928,236
2025-07-18	21.580	22.050	21.540	22.020	20.983	9,804,663
2025-07-17	21.560	21.730	21.470	21.580	20.564	3,894,989
2025-07-16	21.600	21.730	21.500	21.550	20.535	4,012,030
2025-07-15	21.300	21.750	21.220	21.680	20.659	10,966,658
2025-07-14	21.920	21.950	21.810	21.830	20.802	3,491,076
2025-07-11	21.870	22.020	21.840	21.920	20.888	5,737,369
2025-07-10	21.680	21.900	21.620	21.830	20.802	4,583,350
2025-07-09	21.720	21.830	21.580	21.620	20.602	5,158,881
2025-07-08	21.520	21.750	21.500	21.700	20.678	5,417,694
2025-07-07	21.460	21.500	21.410	21.500	20.488	2,228,856
2025-07-04	21.520	21.560	21.370	21.460	20.450	4,427,482
2025-07-03	21.470	21.570	21.420	21.550	20.535	3,834,514
2025-07-02	21.420	21.500	21.370	21.460	20.450	4,177,841
2025-07-01	21.650	21.690	21.420	21.500	20.488	6,004,531
2025-06-30	21.530	21.680	21.460	21.620	20.602	4,712,436
2025-06-27	21.520	21.620	21.490	21.510	20.497	4,009,348
2025-06-26	21.680	21.690	21.500	21.520	20.507	5,248,185
2025-06-25	21.740	21.790	21.510	21.700	20.678	6,264,873
2025-06-24	21.420	21.680	21.420	21.610	20.593	4,716,175
2025-06-23	21.430	21.430	21.210	21.390	20.383	4,828,621
2025-06-20	21.960	22.000	21.480	21.500	20.488	6,414,599
2025-06-19	22.960	23.030	22.640	22.840	20.812	7,500,390
2025-06-18	23.310	23.350	22.940	22.970	20.930	6,639,126
2025-06-17	23.060	23.400	23.020	23.310	21.240	6,258,067
2025-06-16	23.090	23.220	22.950	23.020	20.976	7,306,097
2025-06-13	23.970	24.310	23.070	23.070	21.021	16,799,215
2025-06-12	23.710	23.930	23.560	23.880	21.759	6,589,877
2025-06-11	23.380	23.880	23.310	23.710	21.605	9,010,353
2025-06-10	23.650	23.650	23.230	23.390	21.313	6,021,356
2025-06-09	23.420	23.730	23.280	23.670	21.568	7,879,062
2025-06-06	23.440	23.620	23.330	23.420	21.340	5,306,267
2025-06-05	23.710	24.060	23.350	23.460	21.377	8,142,793
2025-06-04	23.120	23.800	23.100	23.600	21.504	12,381,512
2025-06-03	22.980	23.190	22.880	23.140	21.085	5,336,406
2025-05-30	23.300	23.330	23.050	23.110	21.058	4,552,029
2025-05-29	23.310	23.340	23.020	23.320	21.249	5,252,243
2025-05-28	23.120	23.740	23.000	23.350	21.277	10,880,619
2025-05-27	23.150	23.270	23.060	23.120	21.067	4,022,545
2025-05-26	22.950	23.210	22.740	23.140	21.085	6,209,252
2025-05-23	23.210	23.250	22.970	22.990	20.948	6,834,240
2025-05-22	23.350	23.430	23.190	23.210	21.149	5,989,951
2025-05-21	23.600	23.760	23.420	23.430	21.349	7,668,885
2025-05-20	23.250	24.250	23.250	23.670	21.568	19,438,171
2025-05-19	23.080	23.400	23.030	23.320	21.249	7,035,879
2025-05-16	23.080	23.210	22.900	23.140	21.085	7,618,343
2025-05-15	23.200	23.200	23.010	23.080	21.030	6,914,092
2025-05-14	23.350	23.350	23.030	23.200	21.140	9,315,073
2025-05-13	23.500	23.720	23.310	23.310	21.240	11,179,118
2025-05-12	23.510	23.520	23.300	23.400	21.322	8,674,817
2025-05-09	23.420	23.600	23.270	23.440	21.359	6,949,403
2025-05-08	23.250	23.440	23.130	23.420	21.340	7,010,363
2025-05-07	23.550	23.680	23.260	23.350	21.277	8,263,785
2025-05-06	23.200	23.440	22.870	23.440	21.359	9,540,793
2025-04-30	23.270	23.480	23.120	23.180	21.122	6,534,584
2025-04-29	23.270	23.500	23.040	23.400	21.322	7,566,296

← NewerPage 6 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.