Hithink RoyalFlush Info Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	118.80	128.18	116.57	125.47	85.719	18,547,134
2024-01-22	122.57	122.75	116.88	118.80	81.162	11,634,526
2024-01-19	126.80	127.99	122.67	123.11	84.106	12,772,034
2024-01-18	124.00	128.58	122.35	128.49	87.782	15,360,658
2024-01-17	129.44	129.48	124.80	125.22	85.548	11,966,298
2024-01-16	143.33	143.33	122.99	129.97	88.793	32,119,217
2024-01-15	142.00	146.98	142.00	143.97	98.358	5,805,363
2024-01-12	146.30	148.00	143.68	144.45	98.686	6,322,071
2024-01-11	141.48	151.44	141.00	147.45	100.74	11,766,998
2024-01-10	144.00	145.66	140.29	141.49	96.663	8,519,359
2024-01-09	153.00	154.25	143.10	145.39	99.328	14,158,944
2024-01-08	150.00	161.01	150.00	154.30	105.41	21,532,156
2024-01-05	152.83	153.87	148.38	148.90	101.73	5,984,935
2024-01-04	154.40	155.38	151.40	152.80	104.39	5,897,600
2024-01-03	153.71	157.57	151.20	154.40	105.48	7,446,096
2024-01-02	155.99	157.86	154.55	154.70	105.69	5,856,855
2023-12-29	155.10	157.80	153.89	156.87	107.17	7,787,171
2023-12-28	143.70	158.49	143.30	156.78	107.11	14,298,141
2023-12-27	146.00	148.00	142.75	144.40	98.651	7,984,279
2023-12-26	148.61	149.98	144.97	145.80	99.608	5,970,899
2023-12-25	148.11	150.61	148.02	148.96	101.77	4,158,170
2023-12-22	152.54	152.82	148.00	149.04	101.82	6,948,278
2023-12-21	152.01	155.96	150.10	152.83	104.41	7,070,553
2023-12-20	159.16	159.83	151.22	151.35	103.40	9,398,412
2023-12-19	158.63	160.23	157.10	158.99	108.62	6,086,137
2023-12-18	157.50	162.60	156.64	158.31	108.15	8,185,900
2023-12-15	160.08	161.37	156.65	157.30	107.46	7,179,995
2023-12-14	161.52	162.50	157.60	158.64	108.38	8,800,782
2023-12-13	162.00	163.98	159.78	160.40	109.58	7,819,695
2023-12-12	164.00	168.38	160.30	162.56	111.06	12,109,323
2023-12-11	165.88	168.00	160.00	164.57	112.43	19,990,499
2023-12-08	152.65	162.09	152.50	159.30	108.83	18,672,256
2023-12-07	153.00	156.89	152.00	153.99	105.20	11,009,366
2023-12-06	150.47	153.80	150.08	151.51	103.51	7,043,229
2023-12-05	152.00	154.99	150.30	151.55	103.54	10,288,786
2023-12-04	146.00	157.61	144.50	153.99	105.20	17,808,684
2023-12-01	141.00	148.91	139.90	147.01	100.43	12,464,593
2023-11-30	140.87	141.79	139.27	140.48	95.973	4,418,738
2023-11-29	141.72	142.83	140.41	140.52	96.001	4,979,049
2023-11-28	141.44	143.20	140.10	141.71	96.814	4,887,761
2023-11-27	140.51	142.78	140.39	141.13	96.417	4,777,806
2023-11-24	143.51	143.98	140.63	141.28	96.520	5,449,399
2023-11-23	146.00	146.66	142.20	143.50	98.037	9,014,992
2023-11-22	149.11	151.18	147.00	147.00	100.43	5,660,534
2023-11-21	149.80	154.78	149.61	150.48	102.81	9,094,435
2023-11-20	150.87	151.05	146.73	149.39	102.06	7,494,226
2023-11-17	149.90	151.50	148.80	150.58	102.87	4,420,393
2023-11-16	151.00	153.30	149.69	149.69	102.27	5,842,846
2023-11-15	156.14	157.75	152.02	152.50	104.19	9,178,367
2023-11-14	151.10	156.55	151.10	153.00	104.53	8,865,726
2023-11-13	150.50	154.26	150.00	152.08	103.90	8,823,787
2023-11-10	149.87	150.75	147.43	149.86	102.38	6,305,369
2023-11-09	151.18	153.11	150.17	150.48	102.81	6,138,514
2023-11-08	149.21	154.85	148.18	151.67	103.62	12,459,004
2023-11-07	147.39	150.25	146.69	149.18	101.92	10,622,376
2023-11-06	141.47	150.50	140.91	149.14	101.89	18,590,794
2023-11-03	137.21	140.49	136.49	138.71	94.764	7,144,284
2023-11-02	139.00	141.71	136.89	137.08	93.651	6,077,220
2023-11-01	142.16	142.80	139.00	139.19	95.092	4,912,993
2023-10-31	142.14	142.62	139.66	140.59	96.048	5,721,056

← NewerPage 12 of 21 · 1,217 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.