Hithink RoyalFlush Info Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	168.45	181.00	168.45	177.99	121.60	18,237,196
2023-04-27	171.00	178.09	167.77	170.20	116.28	20,884,470
2023-04-26	196.02	198.00	172.30	174.92	119.50	26,153,740
2023-04-25	189.00	203.23	189.00	195.01	133.23	22,719,144
2023-04-24	195.70	197.88	180.00	185.00	126.39	24,303,195
2023-04-21	213.00	213.00	195.80	196.20	134.04	17,475,551
2023-04-20	193.00	217.00	192.00	210.00	143.47	22,681,059
2023-04-19	194.96	202.58	192.03	197.65	135.03	16,822,464
2023-04-18	197.02	204.43	191.00	195.07	133.27	18,508,505
2023-04-17	193.50	202.80	188.35	199.64	136.39	18,587,818
2023-04-14	185.19	199.88	185.19	195.80	133.77	20,784,806
2023-04-13	193.40	199.80	187.28	188.94	129.08	24,127,874
2023-04-12	199.92	210.00	191.91	200.00	136.64	27,560,554
2023-04-11	198.55	203.00	188.00	193.70	132.33	25,636,311
2023-04-10	221.99	222.20	192.00	193.24	132.02	31,952,977
2023-04-07	214.00	225.50	205.30	220.00	150.30	18,668,213
2023-04-06	215.70	229.80	208.49	215.30	147.09	22,862,177
2023-04-04	230.02	234.99	217.38	226.97	155.06	22,209,198
2023-04-03	204.30	239.22	200.00	235.00	160.55	26,366,482
2023-03-31	175.04	207.32	171.00	204.30	139.57	30,929,591
2023-03-30	175.90	181.99	171.00	175.00	119.56	19,164,415
2023-03-29	175.05	184.19	171.30	176.33	118.76	27,350,926
2023-03-28	185.84	193.89	173.13	179.00	120.56	44,965,306
2023-03-27	184.80	210.02	183.55	194.99	131.32	33,031,853
2023-03-24	166.00	180.33	162.89	176.26	118.71	30,083,389
2023-03-23	142.02	170.01	142.02	167.91	113.09	31,814,164
2023-03-22	141.59	143.63	138.50	142.20	95.771	14,078,204
2023-03-21	141.10	145.50	139.70	142.00	95.636	18,320,436
2023-03-20	135.21	145.79	134.54	140.40	94.559	25,659,568
2023-03-17	120.00	134.40	119.65	132.42	89.184	20,977,507
2023-03-16	116.48	120.36	115.73	118.07	79.520	5,310,067
2023-03-15	118.00	121.50	116.70	116.90	78.732	5,395,105
2023-03-14	118.98	120.12	116.70	117.23	78.954	3,890,657
2023-03-13	116.00	120.47	115.51	119.65	80.584	6,435,154
2023-03-10	115.50	117.66	115.01	116.05	78.159	3,306,676
2023-03-09	117.80	118.30	115.38	116.66	78.570	4,576,265
2023-03-08	117.65	119.10	116.70	117.79	79.331	4,058,341
2023-03-07	119.97	121.01	117.75	118.12	79.553	4,757,355
2023-03-06	124.50	124.60	119.00	120.06	80.860	9,094,002
2023-03-03	127.63	127.80	123.60	124.45	83.817	5,048,943
2023-03-02	125.08	128.73	124.41	127.63	85.958	8,584,354
2023-03-01	118.60	126.55	117.01	125.11	84.261	11,762,256
2023-02-28	119.80	120.26	116.92	118.50	79.809	7,449,729
2023-02-27	118.51	120.48	117.20	118.84	80.038	6,451,340
2023-02-24	121.50	121.90	119.45	119.85	80.718	4,573,651
2023-02-23	122.31	126.60	120.69	121.00	81.493	5,163,065
2023-02-22	121.99	123.77	121.50	122.31	82.375	4,278,351
2023-02-21	122.50	123.38	120.70	123.10	82.907	4,729,190
2023-02-20	117.87	123.16	117.70	122.90	82.773	9,629,772
2023-02-17	125.00	125.66	116.08	116.50	78.462	13,075,175
2023-02-16	123.90	131.50	123.48	125.19	84.315	11,920,412
2023-02-15	126.64	126.93	122.70	124.00	83.513	4,324,817
2023-02-14	124.48	126.97	123.71	126.97	85.514	4,770,746
2023-02-13	123.06	125.00	121.75	124.59	83.911	5,277,986
2023-02-10	124.69	127.75	123.00	123.09	82.901	5,327,847
2023-02-09	124.49	126.19	121.28	125.48	84.510	7,734,575
2023-02-08	124.37	125.39	120.20	123.28	83.028	7,689,441
2023-02-07	119.89	129.49	119.89	125.39	84.450	16,738,195
2023-02-06	119.00	120.64	117.30	119.04	80.173	7,013,867
2023-02-03	119.97	121.28	118.90	120.96	81.466	5,064,571

← NewerPage 15 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.