Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	27.860	27.910	27.300	27.380	24.949	8,090,007
2025-01-22	27.780	27.860	27.410	27.620	25.167	4,935,791
2025-01-21	28.000	28.070	27.540	27.900	25.422	5,366,595
2025-01-20	28.000	28.280	27.720	27.850	25.377	5,607,943
2025-01-17	27.540	28.120	27.210	27.910	25.432	6,205,563
2025-01-16	28.160	28.220	27.700	27.930	25.176	6,621,581
2025-01-15	28.500	28.620	28.020	28.120	25.348	5,794,393
2025-01-14	27.970	28.600	27.950	28.520	25.708	7,575,879
2025-01-13	27.490	27.900	27.250	27.900	25.149	4,658,285
2025-01-10	28.200	28.250	27.500	27.510	24.798	6,103,165
2025-01-09	28.400	28.510	28.030	28.200	25.420	4,727,279
2025-01-08	28.670	28.750	27.920	28.450	25.645	6,488,440
2025-01-07	28.780	28.880	28.280	28.630	25.807	5,774,478
2025-01-06	28.660	29.230	28.350	28.780	25.943	6,749,525
2025-01-03	29.500	29.850	28.520	28.660	25.834	11,242,012
2025-01-02	29.060	30.380	29.050	29.600	26.682	16,262,617
2024-12-31	29.900	30.060	29.040	29.050	26.186	11,619,208
2024-12-30	30.360	30.620	29.700	29.800	26.862	9,758,211
2024-12-27	31.210	31.220	30.500	30.530	27.520	8,946,569
2024-12-26	31.260	31.540	31.050	31.380	28.286	6,744,522
2024-12-25	31.630	31.700	31.000	31.260	28.178	7,482,288
2024-12-24	30.710	32.000	30.470	31.830	28.692	10,877,210
2024-12-23	30.850	31.340	30.580	30.850	27.809	10,098,294
2024-12-20	29.970	32.380	29.960	30.850	27.809	19,451,733
2024-12-19	30.100	30.330	29.210	29.760	26.826	12,111,004
2024-12-18	31.410	31.570	30.570	30.660	27.637	10,641,570
2024-12-17	31.660	31.950	31.160	31.390	28.295	5,771,803
2024-12-16	32.200	32.490	31.600	31.770	28.638	8,327,040
2024-12-13	33.000	33.010	32.030	32.340	29.152	13,193,427
2024-12-12	31.900	33.500	31.250	33.270	29.990	17,625,227
2024-12-11	30.200	31.880	30.160	31.660	28.539	15,608,208
2024-12-10	30.810	31.430	30.140	30.190	27.214	13,354,097
2024-12-09	29.990	30.230	29.520	29.650	26.727	6,140,464
2024-12-06	29.910	30.260	29.800	30.070	27.105	4,996,144
2024-12-05	30.230	30.230	29.780	30.020	27.060	4,604,163
2024-12-04	30.020	30.760	29.880	30.410	27.412	5,578,044
2024-12-03	30.680	30.680	30.060	30.270	27.286	5,175,702
2024-12-02	30.700	31.080	30.350	30.720	27.691	7,192,422
2024-11-29	29.930	31.230	29.930	30.630	27.610	7,479,148
2024-11-28	30.770	30.770	29.850	29.950	26.997	5,054,137
2024-11-27	29.990	30.790	29.460	30.780	27.745	4,978,495
2024-11-26	29.850	30.340	29.700	29.980	27.024	3,400,655
2024-11-25	29.800	30.380	29.450	29.960	27.006	4,705,750
2024-11-22	30.600	30.720	29.600	29.600	26.682	4,579,646
2024-11-21	30.450	31.170	29.950	30.740	27.709	5,880,850
2024-11-20	30.350	30.700	30.010	30.450	27.448	4,371,104
2024-11-19	30.450	30.740	30.000	30.420	27.421	5,214,498
2024-11-18	31.590	31.780	30.130	30.300	27.313	8,713,839
2024-11-15	31.810	32.310	31.620	31.650	28.530	4,013,849
2024-11-14	32.210	32.880	31.770	31.810	28.674	5,567,226
2024-11-13	32.070	32.400	31.460	32.350	29.161	5,135,357
2024-11-12	32.070	32.680	31.720	32.070	28.908	7,206,783
2024-11-11	32.010	32.250	31.320	32.030	28.872	9,640,771
2024-11-08	33.780	34.100	32.390	32.530	29.323	10,037,099
2024-11-07	32.100	33.480	32.100	33.420	30.125	13,142,160
2024-11-06	32.390	32.650	32.050	32.260	29.080	5,485,273
2024-11-05	32.670	32.860	32.050	32.510	29.305	9,060,871
2024-11-04	32.680	33.200	32.240	32.850	29.611	6,033,559
2024-11-01	31.840	33.010	31.500	32.700	29.476	6,349,882
2024-10-31	31.420	32.150	30.960	31.920	28.773	5,435,251

← NewerPage 8 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.