Hithink RoyalFlush Info Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	111.87	113.00	110.78	111.04	77.119	9,004,606
2024-04-24	112.23	113.18	110.62	112.83	78.362	8,950,617
2024-04-23	111.81	113.25	111.12	112.35	78.029	8,294,783
2024-04-22	110.00	113.23	109.47	111.11	77.168	8,937,317
2024-04-19	112.80	113.00	109.67	110.70	76.883	12,144,668
2024-04-18	114.11	117.79	110.52	113.90	79.105	14,469,527
2024-04-17	113.99	116.03	112.83	115.30	80.077	12,237,871
2024-04-16	116.34	117.17	112.18	112.59	78.195	10,620,502
2024-04-15	113.89	119.98	112.00	117.20	81.397	15,606,466
2024-04-12	116.00	118.10	111.68	112.91	78.418	17,529,877
2024-04-11	121.50	123.80	111.52	117.58	81.661	16,274,652
2024-04-10	126.80	126.80	121.80	122.34	84.967	7,429,262
2024-04-09	126.80	127.97	126.00	127.13	88.294	4,903,000
2024-04-08	128.30	128.63	124.94	126.60	87.926	5,637,682
2024-04-03	133.31	133.50	128.24	128.42	89.190	8,794,812
2024-04-02	135.25	135.60	132.27	133.06	92.412	6,779,568
2024-04-01	131.90	135.70	131.90	135.70	94.246	8,741,581
2024-03-29	132.00	132.69	129.37	130.96	90.954	4,350,935
2024-03-28	131.19	136.95	129.78	134.82	92.107	9,401,730
2024-03-27	137.50	138.18	131.03	131.03	89.517	10,705,444
2024-03-26	142.48	143.68	136.86	138.00	94.279	13,806,114
2024-03-25	145.93	148.70	143.63	143.75	98.207	16,126,377
2024-03-22	145.90	146.80	140.13	143.78	98.228	15,132,783
2024-03-21	145.00	154.09	144.70	145.90	99.676	30,658,755
2024-03-20	135.01	140.00	135.01	138.84	94.853	13,516,213
2024-03-19	138.41	138.79	135.52	135.52	92.585	9,134,402
2024-03-18	136.05	139.95	135.54	139.20	95.099	12,621,586
2024-03-15	135.33	135.90	131.10	135.22	92.380	11,606,274
2024-03-14	137.30	138.30	134.11	136.03	92.933	8,856,573
2024-03-13	139.00	139.49	136.94	137.73	94.095	8,237,950
2024-03-12	140.37	141.01	136.61	138.52	94.634	10,165,632
2024-03-11	136.45	139.00	135.59	139.00	94.962	8,494,182
2024-03-08	135.75	138.55	135.28	137.55	93.972	7,064,437
2024-03-07	140.85	142.90	135.68	135.75	92.742	11,499,875
2024-03-06	141.65	145.00	138.88	142.30	97.217	10,038,169
2024-03-05	141.73	144.68	140.03	142.51	97.360	10,644,436
2024-03-04	142.00	147.90	141.40	143.46	98.009	15,910,771
2024-03-01	136.51	143.30	134.68	141.26	96.506	16,710,547
2024-02-29	130.31	137.19	130.31	137.07	93.644	15,808,413
2024-02-28	138.00	144.25	131.96	132.41	90.460	24,067,789
2024-02-27	127.00	135.50	126.62	135.45	92.537	18,032,961
2024-02-26	129.30	132.50	129.01	130.09	88.875	8,758,596
2024-02-23	131.00	132.50	128.28	130.62	89.237	9,792,305
2024-02-22	127.00	131.85	126.90	130.46	89.128	11,006,266
2024-02-21	125.00	134.56	124.18	129.02	88.144	16,815,279
2024-02-20	126.98	128.30	124.97	127.20	86.901	10,905,258
2024-02-19	127.00	128.88	124.81	128.80	87.994	12,303,370
2024-02-08	121.52	127.40	121.50	125.29	85.596	13,446,959
2024-02-07	122.07	123.43	117.48	119.56	81.681	15,271,517
2024-02-06	107.80	121.85	106.90	121.44	82.966	16,937,519
2024-02-05	110.34	112.48	104.06	108.55	74.159	12,963,316
2024-02-02	117.60	118.96	108.04	112.50	76.858	12,956,539
2024-02-01	114.13	121.31	113.56	117.50	80.274	10,026,186
2024-01-31	121.89	122.43	115.00	115.04	78.593	11,132,191
2024-01-30	121.39	125.20	120.78	120.97	82.644	7,144,089
2024-01-29	128.00	128.94	122.34	122.34	83.580	9,309,879
2024-01-26	127.44	130.30	126.00	127.27	86.948	8,358,257
2024-01-25	127.00	130.61	125.58	129.20	88.267	15,263,423
2024-01-24	127.00	130.92	123.43	129.35	88.370	17,828,878
2024-01-23	118.80	128.18	116.57	125.47	85.719	18,547,134

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.