Chacha Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.280 | 18.180 | 16.950 | 18.140 | 18.140 | 17,974,455 |
| 2026-10-22 | 18.720 | 18.720 | 18.130 | 18.180 | 18.180 | 6,434,776 |
| 2026-10-21 | 19.310 | 19.340 | 18.720 | 18.760 | 18.760 | 7,012,401 |
| 2026-10-20 | 19.200 | 19.310 | 18.960 | 19.310 | 19.310 | 4,857,003 |
| 2026-10-19 | 18.870 | 19.320 | 18.830 | 19.200 | 19.200 | 5,561,708 |
| 2026-10-16 | 18.980 | 19.240 | 18.830 | 18.930 | 18.930 | 6,089,022 |
| 2026-10-15 | 19.010 | 19.300 | 18.860 | 19.030 | 19.030 | 4,484,252 |
| 2026-10-14 | 18.800 | 19.270 | 18.750 | 19.160 | 19.160 | 6,311,406 |
| 2026-10-13 | 19.060 | 19.190 | 18.780 | 18.800 | 18.800 | 6,571,365 |
| 2026-10-12 | 19.030 | 19.280 | 18.950 | 19.160 | 19.160 | 6,291,995 |
| 2026-10-09 | 18.620 | 19.010 | 18.530 | 18.960 | 18.960 | 7,561,004 |
| 2026-10-08 | 18.300 | 18.640 | 18.150 | 18.620 | 18.620 | 6,857,468 |
| 2026-09-30 | 18.160 | 18.380 | 18.080 | 18.340 | 18.340 | 4,259,222 |
| 2026-09-29 | 18.440 | 18.510 | 18.060 | 18.120 | 18.120 | 5,747,100 |
| 2026-09-28 | 18.400 | 18.500 | 18.270 | 18.440 | 18.440 | 6,741,040 |
| 2026-09-24 | 18.170 | 18.310 | 18.050 | 18.200 | 18.200 | 3,977,298 |
| 2026-09-23 | 18.180 | 18.430 | 18.110 | 18.120 | 18.120 | 5,343,734 |
Page 1 of 1 · 17 trading days
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.