Chacha Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	31.880	32.470	31.400	31.770	28.638	6,317,732
2024-10-29	33.300	33.390	32.000	32.100	28.935	6,361,859
2024-10-28	33.200	33.660	32.200	33.200	29.927	7,996,176
2024-10-25	32.550	33.210	31.880	33.180	29.909	15,051,243
2024-10-24	31.030	31.500	30.310	31.110	28.043	4,640,901
2024-10-23	31.000	31.320	30.680	31.060	27.998	5,126,784
2024-10-22	29.830	31.270	29.730	31.040	27.980	8,709,679
2024-10-21	30.150	30.400	29.410	29.960	27.006	6,901,546
2024-10-18	29.330	30.870	29.300	30.270	27.286	7,237,191
2024-10-17	29.960	30.120	29.330	29.340	26.447	5,136,278
2024-10-16	29.600	30.370	29.400	29.820	26.880	4,687,882
2024-10-15	30.160	30.720	29.810	29.890	26.943	7,555,670
2024-10-14	29.810	30.390	28.860	30.310	27.322	8,601,205
2024-10-11	30.580	31.050	29.320	29.610	26.691	10,843,827
2024-10-10	30.300	31.560	30.130	30.440	27.439	14,038,923
2024-10-09	31.710	31.710	29.780	30.250	27.268	15,208,763
2024-10-08	36.840	36.860	31.130	32.700	29.476	25,382,794
2024-09-30	32.700	34.340	32.100	33.530	30.224	15,662,491
2024-09-27	31.000	32.380	30.730	31.400	28.304	13,550,426
2024-09-26	28.150	30.590	28.100	30.340	27.349	14,607,617
2024-09-25	28.890	29.600	28.080	28.150	25.375	11,648,494
2024-09-24	28.320	29.090	27.100	28.920	26.069	14,665,387
2024-09-23	27.330	27.990	27.060	27.310	24.618	8,536,997
2024-09-20	26.990	27.330	26.510	27.290	24.600	11,869,232
2024-09-19	26.050	27.300	25.700	27.300	24.609	13,806,728
2024-09-18	24.860	24.920	24.530	24.820	22.373	2,485,313
2024-09-13	25.330	25.550	24.900	24.950	22.490	2,860,026
2024-09-12	25.650	25.880	25.250	25.380	22.878	4,062,094
2024-09-11	25.030	25.790	24.900	25.700	23.166	3,987,119
2024-09-10	25.330	25.640	24.850	25.150	22.671	4,184,640
2024-09-09	25.150	25.350	24.600	25.210	22.725	6,099,876
2024-09-06	25.380	25.830	25.080	25.540	23.022	5,051,415
2024-09-05	24.220	25.390	24.220	25.380	22.878	8,532,495
2024-09-04	24.310	24.650	24.100	24.240	21.850	3,646,451
2024-09-03	23.990	24.620	23.990	24.430	22.022	6,444,426
2024-09-02	24.730	24.850	23.920	24.100	21.724	9,102,808
2024-08-30	24.850	25.660	24.330	25.000	22.535	9,682,391
2024-08-29	24.430	25.200	23.670	25.060	22.589	14,397,197
2024-08-28	25.580	25.830	25.400	25.700	23.166	2,085,600
2024-08-27	25.630	26.040	25.540	25.770	23.229	2,821,296
2024-08-26	25.430	25.830	25.090	25.780	23.238	3,534,275
2024-08-23	24.730	25.690	24.650	25.530	23.013	4,289,665
2024-08-22	25.120	25.300	24.700	24.760	22.319	2,752,247
2024-08-21	25.360	25.430	25.060	25.120	22.643	2,582,500
2024-08-20	25.910	25.990	25.330	25.400	22.896	2,759,529
2024-08-19	25.790	26.450	25.790	25.910	23.356	3,171,248
2024-08-16	26.200	26.330	25.820	25.950	23.392	3,088,391
2024-08-15	26.420	26.660	26.190	26.380	23.779	2,879,018
2024-08-14	27.150	27.270	26.370	26.410	23.806	4,000,721
2024-08-13	27.120	27.280	26.960	27.240	24.554	2,167,166
2024-08-12	27.260	27.500	27.110	27.200	24.518	2,503,433
2024-08-09	27.910	28.110	27.250	27.260	24.572	4,376,125
2024-08-08	27.170	28.240	27.020	27.910	25.158	6,373,742
2024-08-07	27.120	27.350	26.850	27.250	24.563	5,113,212
2024-08-06	26.260	27.360	26.170	27.350	24.654	7,598,225
2024-08-05	26.100	26.970	25.880	26.170	23.590	6,123,740
2024-08-02	26.080	26.550	25.980	26.010	23.446	3,620,899
2024-08-01	26.420	26.800	26.030	26.220	23.635	5,289,632
2024-07-31	25.200	26.490	25.130	26.470	23.860	7,950,244
2024-07-30	25.400	25.550	25.100	25.180	22.698	4,143,288

← NewerPage 9 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.