Hithink RoyalFlush Info Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	126.00	126.00	118.00	121.80	82.032	9,668,313
2023-02-01	117.99	123.07	117.00	123.00	82.840	7,448,746
2023-01-31	120.40	122.00	117.01	117.95	79.439	8,196,815
2023-01-30	121.90	125.55	119.39	120.40	81.089	8,993,324
2023-01-20	120.60	121.00	118.39	118.90	80.079	5,128,356
2023-01-19	117.99	120.70	117.39	120.40	81.089	5,623,080
2023-01-18	117.40	119.70	116.98	118.05	79.506	6,271,976
2023-01-17	115.40	118.30	115.21	117.35	79.035	5,647,146
2023-01-16	111.49	119.67	110.81	116.72	78.610	11,611,213
2023-01-13	109.70	111.50	108.70	110.80	74.623	5,585,175
2023-01-12	107.82	110.00	107.81	109.70	73.882	5,750,740
2023-01-11	108.55	109.54	107.59	107.82	72.616	4,400,666
2023-01-10	106.80	109.49	106.29	108.00	72.738	6,487,660
2023-01-09	105.34	109.00	104.61	107.30	72.266	7,032,298
2023-01-06	103.50	106.36	103.01	104.44	70.340	6,748,593
2023-01-05	101.00	104.37	99.950	103.76	69.882	7,409,878
2023-01-04	98.370	101.38	97.560	99.940	67.309	5,920,602
2023-01-03	98.580	98.580	94.010	98.080	66.056	6,566,208
2022-12-30	99.690	100.48	98.140	98.610	66.413	2,937,145
2022-12-29	97.210	99.990	97.120	99.230	66.831	3,270,295
2022-12-28	98.970	100.65	98.480	99.000	66.676	4,031,056
2022-12-27	99.980	100.80	98.700	99.250	66.844	4,426,528
2022-12-26	97.220	99.890	96.520	99.530	67.033	4,765,720
2022-12-23	96.960	98.700	96.170	97.170	65.444	3,457,903
2022-12-22	97.580	99.000	97.020	97.480	65.652	4,584,668
2022-12-21	97.320	97.480	95.800	96.100	64.723	3,297,386
2022-12-20	98.500	98.500	96.360	96.790	65.188	3,534,318
2022-12-19	101.01	101.79	97.010	97.990	65.996	7,758,422
2022-12-16	102.00	102.47	100.21	101.00	68.023	4,628,954
2022-12-15	102.47	103.45	101.50	103.00	69.370	2,725,123
2022-12-14	101.96	103.65	100.20	102.83	69.256	4,604,343
2022-12-13	102.40	104.38	101.62	101.76	68.535	5,846,727
2022-12-12	104.00	105.98	102.33	102.38	68.952	5,120,449
2022-12-09	103.99	105.11	102.77	104.10	70.111	4,565,251
2022-12-08	104.66	104.66	102.44	103.81	69.916	3,776,351
2022-12-07	105.50	106.40	102.80	104.38	70.299	5,305,720
2022-12-06	104.00	107.78	103.00	106.00	71.391	6,558,661
2022-12-05	105.00	106.00	103.09	104.63	70.468	10,202,466
2022-12-02	107.35	107.50	102.11	102.82	69.249	8,362,942
2022-12-01	104.83	108.68	104.83	106.42	71.673	14,857,287
2022-11-30	97.310	102.00	97.310	100.56	67.727	12,500,944
2022-11-29	92.270	98.880	92.270	98.370	66.252	12,054,694
2022-11-28	91.440	92.630	90.900	92.270	62.143	5,714,602
2022-11-25	93.900	97.160	93.520	94.200	63.443	5,682,401
2022-11-24	94.310	96.380	94.010	94.360	63.551	3,054,326
2022-11-23	94.010	95.650	93.010	93.650	63.073	3,914,204
2022-11-22	93.000	95.980	92.990	94.670	63.760	6,075,489
2022-11-21	93.530	94.100	91.640	93.120	62.716	4,820,141
2022-11-18	94.390	96.520	94.280	94.530	63.666	6,569,025
2022-11-17	94.500	95.090	93.300	94.500	63.645	6,758,648
2022-11-16	98.000	98.850	93.770	94.220	63.457	11,032,165
2022-11-15	95.150	101.10	94.700	99.520	67.026	15,436,955
2022-11-14	95.650	98.000	95.000	95.400	64.252	11,488,484
2022-11-11	95.000	97.800	93.000	95.630	64.406	23,091,598
2022-11-10	87.500	90.880	87.190	90.100	60.682	5,892,619
2022-11-09	89.170	89.950	88.230	88.280	59.456	3,423,980
2022-11-08	90.120	90.120	87.210	88.880	59.860	5,897,411
2022-11-07	89.100	92.080	88.860	89.830	60.500	7,510,013
2022-11-04	86.590	93.490	86.500	90.270	60.796	13,341,315
2022-11-03	87.320	87.900	86.240	86.890	58.520	5,995,424

← NewerPage 16 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.