Hithink RoyalFlush Info Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	135.50	142.18	134.39	141.14	96.424	10,036,142
2023-10-26	138.00	138.00	134.40	136.66	93.364	8,606,085
2023-10-25	145.74	146.48	138.28	139.40	95.235	10,224,485
2023-10-24	139.00	146.28	138.30	144.20	98.515	11,978,072
2023-10-23	144.00	144.00	136.00	138.00	94.279	10,236,577
2023-10-20	144.02	149.20	144.02	145.95	99.710	6,383,850
2023-10-19	147.02	152.15	147.01	147.35	100.67	7,769,559
2023-10-18	150.03	150.68	146.00	148.21	101.25	6,711,831
2023-10-17	150.16	154.50	147.75	152.77	104.37	7,898,525
2023-10-16	151.12	151.90	148.74	150.05	102.51	4,860,023
2023-10-13	152.01	152.87	150.10	151.12	103.24	5,968,837
2023-10-12	158.00	162.61	152.33	153.72	105.02	10,936,434
2023-10-11	151.20	156.06	150.81	152.61	104.26	8,092,653
2023-10-10	150.00	153.21	150.00	150.70	102.96	5,931,480
2023-10-09	147.90	150.88	144.31	149.60	102.20	7,091,943
2023-09-28	151.50	152.32	147.76	149.46	102.11	5,986,995
2023-09-27	149.00	152.33	148.58	150.88	103.08	7,196,613
2023-09-26	146.41	151.98	146.39	148.95	101.76	10,231,821
2023-09-25	150.23	150.71	145.80	146.40	100.02	10,189,876
2023-09-22	141.40	153.04	141.29	152.02	103.86	20,864,074
2023-09-21	142.68	144.85	141.14	141.48	96.656	6,899,330
2023-09-20	143.70	146.90	142.30	142.67	97.469	5,831,756
2023-09-19	145.00	145.17	142.30	143.97	98.358	5,768,144
2023-09-18	143.61	146.53	143.00	145.00	99.061	6,765,155
2023-09-15	147.00	148.00	144.02	144.80	98.925	8,305,647
2023-09-14	149.00	149.62	143.52	146.60	100.15	13,305,965
2023-09-13	157.39	157.65	147.89	149.61	102.21	15,664,912
2023-09-12	160.80	162.87	156.66	157.91	107.88	7,676,446
2023-09-11	160.47	163.79	157.97	162.55	111.05	8,758,162
2023-09-08	156.97	162.01	155.77	161.47	110.31	8,866,237
2023-09-07	156.00	159.86	155.60	157.48	107.59	8,750,763
2023-09-06	161.82	161.82	156.00	156.75	107.09	12,545,097
2023-09-05	165.55	165.55	161.01	161.80	110.54	10,215,714
2023-09-04	167.00	169.47	163.00	166.56	113.79	8,939,018
2023-09-01	167.50	169.50	165.80	166.35	113.65	6,476,383
2023-08-31	169.21	172.52	167.00	167.35	114.33	9,171,864
2023-08-30	170.00	173.95	167.58	171.11	116.90	12,582,262
2023-08-29	167.00	177.85	163.44	172.14	117.60	20,131,790
2023-08-28	195.00	195.00	168.18	169.50	115.80	28,454,139
2023-08-25	168.14	168.97	161.80	163.28	111.55	10,129,763
2023-08-24	162.49	172.86	161.99	168.00	114.77	15,653,594
2023-08-23	166.70	167.25	160.60	160.90	109.92	12,135,681
2023-08-22	168.52	169.99	164.20	168.79	115.31	11,506,525
2023-08-21	171.53	173.01	163.89	166.12	113.49	13,458,993
2023-08-18	178.00	182.25	173.98	173.98	118.86	9,260,658
2023-08-17	180.00	181.88	173.48	176.06	120.28	13,034,449
2023-08-16	181.30	190.76	179.45	182.30	124.54	11,338,157
2023-08-15	178.00	185.40	177.05	185.00	126.39	10,572,350
2023-08-14	175.26	184.55	174.90	181.15	123.76	10,064,163
2023-08-11	189.50	189.50	180.16	180.89	123.58	13,915,752
2023-08-10	184.00	190.12	183.30	190.07	129.85	14,093,433
2023-08-09	184.38	188.52	183.75	184.21	125.85	9,841,167
2023-08-08	191.89	192.96	184.51	186.11	127.15	15,957,720
2023-08-07	192.12	196.98	189.03	193.38	132.11	15,358,708
2023-08-04	200.44	213.80	192.01	195.50	133.56	33,029,270
2023-08-03	186.00	198.66	181.24	193.90	132.47	20,180,241
2023-08-02	183.00	190.50	180.37	184.90	126.32	14,949,373
2023-08-01	186.00	192.80	179.30	183.64	125.46	20,845,756
2023-07-31	196.00	199.48	186.80	189.00	129.12	26,490,385
2023-07-28	163.42	195.00	163.01	192.10	131.24	29,331,157

← NewerPage 13 of 21 · 1,212 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.