Hithink RoyalFlush Info Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	163.42	195.00	163.01	192.10	131.24	29,331,157
2023-07-27	168.40	170.48	163.21	164.53	112.40	10,102,652
2023-07-26	174.00	174.57	165.58	171.40	117.10	14,053,741
2023-07-25	169.00	178.30	166.10	178.16	121.72	25,437,753
2023-07-24	156.00	161.28	155.55	157.49	107.59	4,864,074
2023-07-21	157.00	160.15	155.70	157.29	107.46	5,372,659
2023-07-20	164.00	165.00	157.56	158.61	108.36	9,606,126
2023-07-19	173.86	175.00	164.45	165.10	112.79	9,159,194
2023-07-18	166.79	168.49	165.06	166.36	113.65	4,190,694
2023-07-17	167.05	169.80	165.06	166.68	113.87	5,082,180
2023-07-14	164.00	173.80	163.23	169.51	115.81	15,721,837
2023-07-13	160.26	163.60	157.83	162.70	111.15	9,542,439
2023-07-12	164.19	164.90	157.41	157.85	107.84	11,846,632
2023-07-11	164.77	169.08	163.63	165.25	112.90	7,702,459
2023-07-10	166.45	166.89	163.09	164.91	112.66	5,623,030
2023-07-07	167.50	168.68	161.50	165.25	112.90	9,461,530
2023-07-06	166.70	172.30	165.62	168.24	114.94	10,125,388
2023-07-05	168.00	170.48	165.60	166.70	113.89	8,479,107
2023-07-04	169.10	170.97	165.63	168.29	114.97	9,879,648
2023-07-03	174.94	174.94	162.07	171.00	116.82	14,685,388
2023-06-30	173.00	176.50	171.06	175.28	119.75	9,694,811
2023-06-29	180.00	181.00	168.00	174.96	119.53	11,367,398
2023-06-28	182.83	183.52	172.12	178.60	122.02	10,471,039
2023-06-27	183.05	186.96	180.00	184.63	126.14	11,663,440
2023-06-26	193.50	195.00	181.02	182.60	124.75	16,224,699
2023-06-21	207.00	210.99	198.00	198.00	135.27	15,920,543
2023-06-20	210.41	222.80	204.50	212.00	144.83	20,244,257
2023-06-19	202.48	214.66	190.93	209.99	143.46	24,715,833
2023-06-16	182.00	194.75	177.35	193.00	131.85	17,253,444
2023-06-15	186.00	189.87	177.88	179.58	122.69	13,127,310
2023-06-14	178.70	189.58	174.26	183.30	125.23	17,747,177
2023-06-13	167.00	187.86	165.31	179.65	122.73	21,214,711
2023-06-12	163.54	172.98	163.00	167.66	114.54	12,591,247
2023-06-09	167.01	168.85	159.20	165.74	113.23	14,698,163
2023-06-08	166.27	168.62	163.39	166.40	113.68	8,606,869
2023-06-07	169.69	174.01	167.01	168.70	115.25	10,455,607
2023-06-06	175.56	181.36	168.50	169.01	115.46	13,553,745
2023-06-05	173.77	183.57	172.55	176.60	120.65	12,988,899
2023-06-02	178.60	181.60	173.00	173.85	118.77	13,184,668
2023-06-01	161.04	179.30	160.54	176.28	120.43	22,220,508
2023-05-31	162.16	163.57	158.96	160.84	109.88	11,130,093
2023-05-30	153.01	164.00	152.03	162.20	110.81	15,894,636
2023-05-29	162.93	164.82	152.45	154.45	105.52	14,146,909
2023-05-26	155.00	162.88	153.01	159.60	109.04	12,637,237
2023-05-25	157.63	159.00	151.20	154.51	105.56	11,465,258
2023-05-24	162.00	162.44	152.00	155.00	105.89	19,214,393
2023-05-23	168.70	169.31	159.18	161.50	110.33	17,881,294
2023-05-22	183.64	183.81	165.20	168.70	115.25	18,177,496
2023-05-19	190.14	194.94	184.50	185.40	126.66	14,320,843
2023-05-18	169.62	188.18	169.62	187.94	128.40	21,079,151
2023-05-17	168.65	171.60	167.00	169.50	115.80	5,273,668
2023-05-16	173.00	175.00	168.60	169.06	115.50	8,394,037
2023-05-15	173.25	174.19	165.69	172.57	117.90	9,394,732
2023-05-12	168.07	178.00	168.07	172.19	117.64	10,103,532
2023-05-11	176.37	178.00	168.60	169.16	115.57	9,031,654
2023-05-10	177.00	180.14	170.01	173.76	118.71	12,433,913
2023-05-09	179.14	194.49	177.01	178.06	121.65	21,160,414
2023-05-08	175.00	182.40	169.08	177.68	121.39	14,123,845
2023-05-05	173.10	185.00	172.00	174.95	119.52	14,650,027
2023-05-04	177.88	180.83	169.01	175.24	119.72	12,407,403

← NewerPage 14 of 21 · 1,213 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.