Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	23.900	24.000	23.220	23.270	21.204	10,822,049
2025-04-25	23.880	24.140	23.690	23.890	21.769	10,271,586
2025-04-24	23.360	24.300	23.360	23.990	21.860	27,094,803
2025-04-23	26.450	26.500	25.880	25.900	23.600	9,602,509
2025-04-22	26.550	27.000	26.210	26.590	24.229	7,967,567
2025-04-21	26.580	26.870	26.450	26.700	24.329	7,322,885
2025-04-18	27.500	27.640	26.680	26.700	24.329	10,776,430
2025-04-17	27.240	28.100	26.970	27.740	25.277	14,560,757
2025-04-16	26.900	27.490	26.800	27.490	25.049	13,383,192
2025-04-15	26.460	27.440	26.250	27.170	24.757	15,962,230
2025-04-14	26.170	26.650	26.060	26.490	24.138	6,818,794
2025-04-11	26.280	26.470	26.040	26.170	23.846	6,875,628
2025-04-10	26.040	26.830	25.830	26.620	24.256	10,522,827
2025-04-09	25.350	26.340	25.020	26.210	23.883	9,366,983
2025-04-08	24.460	25.800	24.460	25.650	23.372	11,485,249
2025-04-07	25.570	26.200	23.940	24.290	22.133	12,444,838
2025-04-03	26.220	26.640	26.120	26.600	24.238	5,105,380
2025-04-02	26.270	26.570	26.170	26.390	24.047	4,175,027
2025-04-01	26.000	26.330	25.900	26.270	23.937	3,903,038
2025-03-31	26.260	26.380	25.940	25.960	23.655	5,319,220
2025-03-28	26.570	26.670	26.270	26.290	23.955	4,023,809
2025-03-27	26.430	26.630	26.320	26.580	24.220	3,676,581
2025-03-26	26.570	26.690	26.440	26.470	24.119	4,612,377
2025-03-25	26.340	26.670	26.170	26.660	24.293	6,127,470
2025-03-24	26.350	26.390	26.070	26.380	24.037	4,741,648
2025-03-21	26.440	26.580	26.100	26.250	23.919	5,721,020
2025-03-20	26.910	26.990	26.440	26.490	24.138	7,427,585
2025-03-19	26.950	27.050	26.770	27.010	24.611	5,190,469
2025-03-18	27.130	27.170	26.810	26.950	24.557	7,202,024
2025-03-17	27.280	27.560	27.010	27.010	24.611	11,640,350
2025-03-14	26.080	27.220	26.030	27.150	24.739	20,502,831
2025-03-13	26.060	26.190	25.900	26.000	23.691	6,013,264
2025-03-12	26.380	26.500	26.090	26.090	23.773	8,966,930
2025-03-11	25.910	26.340	25.860	26.340	24.001	8,014,999
2025-03-10	25.900	26.110	25.760	26.100	23.782	7,169,728
2025-03-07	26.010	26.080	25.800	25.900	23.600	7,439,476
2025-03-06	25.870	26.080	25.720	26.030	23.719	7,340,832
2025-03-05	25.970	26.060	25.740	25.830	23.536	5,463,569
2025-03-04	25.900	26.040	25.660	25.950	23.646	7,284,927
2025-03-03	26.370	26.780	25.890	26.030	23.719	10,966,235
2025-02-28	26.830	27.280	26.300	26.370	24.028	12,848,828
2025-02-27	26.430	26.970	26.220	26.880	24.493	13,296,414
2025-02-26	26.400	26.490	25.860	26.410	24.065	20,542,227
2025-02-25	27.600	27.890	27.140	27.190	24.776	6,296,531
2025-02-24	27.550	28.080	27.540	27.760	25.295	8,907,239
2025-02-21	27.820	27.880	27.380	27.550	25.104	9,428,817
2025-02-20	27.200	28.000	27.150	27.820	25.350	11,666,707
2025-02-19	27.060	27.330	26.850	27.310	24.885	7,574,567
2025-02-18	27.350	27.790	27.000	27.330	24.903	9,184,930
2025-02-17	27.750	27.870	27.270	27.320	24.894	9,271,670
2025-02-14	27.200	27.470	27.060	27.430	24.994	6,122,580
2025-02-13	27.110	27.460	27.000	27.240	24.821	8,083,950
2025-02-12	27.140	27.250	26.850	27.140	24.730	7,428,303
2025-02-11	27.590	27.590	26.950	27.220	24.803	5,794,661
2025-02-10	27.380	27.610	27.120	27.470	25.031	7,834,098
2025-02-07	27.000	27.530	26.750	27.250	24.830	8,294,728
2025-02-06	26.700	27.020	26.700	26.980	24.584	5,174,479
2025-02-05	27.460	27.460	26.720	26.800	24.420	7,677,647
2025-01-27	27.390	27.850	27.200	27.270	24.848	7,914,657
2025-01-24	27.230	27.420	26.900	27.220	24.803	8,765,075

← NewerPage 7 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.