Hithink RoyalFlush Info Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 95.820 | 96.750 | 94.320 | 94.650 | 65.736 | 6,156,855 |
| 2024-07-23 | 98.480 | 99.180 | 96.000 | 96.120 | 66.757 | 6,232,445 |
| 2024-07-22 | 101.50 | 101.70 | 98.570 | 99.660 | 69.215 | 8,251,083 |
| 2024-07-19 | 97.900 | 99.990 | 97.370 | 99.360 | 69.007 | 7,620,244 |
| 2024-07-18 | 97.530 | 98.210 | 95.950 | 97.860 | 67.965 | 6,776,224 |
| 2024-07-17 | 97.880 | 99.280 | 97.660 | 97.880 | 67.979 | 5,597,846 |
| 2024-07-16 | 97.520 | 98.450 | 97.140 | 98.090 | 68.125 | 4,912,084 |
| 2024-07-15 | 97.900 | 98.230 | 97.200 | 97.670 | 67.833 | 3,435,945 |
| 2024-07-12 | 98.780 | 99.050 | 97.320 | 98.030 | 68.083 | 5,345,435 |
| 2024-07-11 | 98.300 | 101.35 | 97.800 | 99.130 | 68.847 | 11,286,599 |
| 2024-07-10 | 96.570 | 97.850 | 95.950 | 96.230 | 66.833 | 6,252,983 |
| 2024-07-09 | 95.980 | 97.870 | 95.250 | 97.170 | 67.486 | 9,416,239 |
| 2024-07-08 | 94.800 | 96.930 | 94.110 | 95.310 | 66.194 | 6,949,427 |
| 2024-07-05 | 93.000 | 97.000 | 93.000 | 95.600 | 66.396 | 10,798,180 |
| 2024-07-04 | 98.700 | 99.200 | 93.100 | 93.280 | 64.784 | 15,233,811 |
| 2024-07-03 | 101.09 | 101.13 | 97.850 | 98.470 | 68.389 | 8,695,136 |
| 2024-07-02 | 102.03 | 102.99 | 100.03 | 100.40 | 69.729 | 6,509,368 |
| 2024-07-01 | 102.50 | 104.62 | 100.01 | 102.02 | 70.854 | 8,283,496 |
| 2024-06-28 | 108.09 | 109.60 | 100.01 | 103.70 | 72.021 | 10,892,809 |
| 2024-06-27 | 110.00 | 110.79 | 107.55 | 107.69 | 74.792 | 4,735,416 |
| 2024-06-26 | 107.00 | 111.44 | 106.22 | 110.90 | 77.022 | 7,831,154 |
| 2024-06-25 | 108.94 | 109.88 | 106.00 | 106.66 | 74.077 | 6,016,642 |
| 2024-06-24 | 110.00 | 110.75 | 108.68 | 108.90 | 75.633 | 5,436,480 |
| 2024-06-21 | 110.58 | 111.52 | 110.46 | 110.73 | 76.904 | 4,072,671 |
| 2024-06-20 | 112.79 | 112.79 | 110.60 | 110.69 | 76.876 | 6,609,121 |
| 2024-06-19 | 115.53 | 115.55 | 112.81 | 112.85 | 78.376 | 6,051,082 |
| 2024-06-18 | 114.66 | 116.00 | 114.14 | 115.09 | 79.932 | 6,971,421 |
| 2024-06-17 | 114.07 | 115.31 | 113.15 | 114.64 | 79.619 | 6,296,553 |
| 2024-06-14 | 112.66 | 116.81 | 112.66 | 115.80 | 80.425 | 10,585,493 |
| 2024-06-13 | 113.45 | 113.88 | 112.27 | 112.90 | 78.411 | 4,662,064 |
| 2024-06-12 | 112.14 | 113.57 | 111.92 | 113.13 | 78.570 | 4,749,792 |
| 2024-06-11 | 111.00 | 112.90 | 110.56 | 112.43 | 78.084 | 4,620,537 |
| 2024-06-07 | 112.60 | 113.41 | 110.43 | 111.93 | 77.737 | 5,622,059 |
| 2024-06-06 | 113.63 | 113.65 | 111.53 | 111.95 | 77.751 | 5,928,081 |
| 2024-06-05 | 114.20 | 114.95 | 112.80 | 112.92 | 78.425 | 5,773,399 |
| 2024-06-04 | 114.00 | 115.50 | 112.41 | 114.82 | 79.744 | 6,528,293 |
| 2024-06-03 | 115.99 | 116.00 | 112.34 | 114.14 | 79.272 | 9,468,520 |
| 2024-05-31 | 117.21 | 118.50 | 116.00 | 116.65 | 81.015 | 5,616,840 |
| 2024-05-30 | 116.21 | 117.24 | 114.53 | 116.96 | 81.230 | 4,330,825 |
| 2024-05-29 | 116.30 | 118.39 | 116.01 | 116.96 | 81.230 | 5,311,138 |
| 2024-05-28 | 116.00 | 117.38 | 115.44 | 116.37 | 80.821 | 5,663,840 |
| 2024-05-27 | 115.08 | 117.25 | 113.71 | 117.00 | 81.258 | 6,895,460 |
| 2024-05-24 | 116.60 | 117.40 | 113.80 | 114.46 | 79.494 | 7,327,605 |
| 2024-05-23 | 120.01 | 120.49 | 116.13 | 116.60 | 80.980 | 10,113,342 |
| 2024-05-22 | 120.26 | 121.43 | 119.61 | 120.59 | 83.752 | 6,080,846 |
| 2024-05-21 | 122.00 | 123.50 | 120.18 | 120.66 | 83.800 | 6,557,135 |
| 2024-05-20 | 121.05 | 125.12 | 120.00 | 123.37 | 85.682 | 13,433,961 |
| 2024-05-17 | 117.10 | 120.98 | 115.70 | 120.82 | 83.911 | 10,218,510 |
| 2024-05-16 | 116.22 | 119.98 | 116.22 | 117.00 | 81.258 | 9,102,300 |
| 2024-05-15 | 119.84 | 120.25 | 116.01 | 116.05 | 80.598 | 8,427,329 |
| 2024-05-14 | 119.76 | 120.98 | 117.77 | 119.84 | 83.231 | 9,093,273 |
| 2024-05-13 | 122.00 | 122.00 | 118.96 | 120.04 | 83.370 | 9,004,669 |
| 2024-05-10 | 122.50 | 125.65 | 121.70 | 122.33 | 84.960 | 10,666,749 |
| 2024-05-09 | 119.52 | 122.97 | 119.48 | 121.58 | 84.439 | 8,231,080 |
| 2024-05-08 | 122.52 | 123.17 | 119.01 | 119.60 | 83.064 | 10,005,202 |
| 2024-05-07 | 123.23 | 124.70 | 122.54 | 123.69 | 85.905 | 8,300,685 |
| 2024-05-06 | 124.11 | 128.00 | 123.90 | 124.21 | 86.266 | 15,815,770 |
| 2024-04-30 | 122.00 | 123.99 | 120.40 | 120.91 | 83.974 | 10,952,881 |
| 2024-04-29 | 120.69 | 125.20 | 119.77 | 123.64 | 85.870 | 21,881,757 |
| 2024-04-26 | 113.58 | 122.03 | 112.62 | 121.00 | 84.036 | 27,337,847 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.2000 CNY |
| 2026-04-10 | 5.0999 CNY |
| 2025-09-23 | 0.1000 CNY |
| 2025-03-28 | 3.0000 CNY |
| 2024-03-29 | 2.2000 CNY |
| 2023-03-30 | 2.5000 CNY |
| 2022-03-30 | 1.8000 CNY |
| 2021-03-31 | 1.2000 CNY |
| 2020-04-02 | 0.8500 CNY |
| 2019-03-29 | 0.4800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.