Hithink RoyalFlush Info Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	86.880	89.630	86.450	88.760	59.779	7,872,375
2022-11-01	84.950	88.030	84.210	87.640	59.025	8,770,386
2022-10-31	82.320	85.850	81.800	85.060	57.287	8,877,456
2022-10-28	86.380	86.420	83.000	83.210	56.042	9,406,245
2022-10-27	82.800	91.690	82.600	87.700	59.066	17,071,423
2022-10-26	79.000	84.480	78.850	82.700	55.698	10,207,603
2022-10-25	78.900	81.000	75.660	79.520	53.556	5,622,253
2022-10-24	80.490	83.660	79.220	79.620	53.624	7,159,569
2022-10-21	80.520	81.550	79.200	79.650	53.644	4,514,861
2022-10-20	77.900	80.560	77.800	78.700	53.004	3,649,920
2022-10-19	79.410	79.910	78.370	78.370	52.782	2,775,250
2022-10-18	81.060	81.170	79.190	79.480	53.529	3,237,235
2022-10-17	79.750	80.950	79.360	80.450	54.183	3,103,672
2022-10-14	78.990	81.380	78.810	80.200	54.014	5,936,564
2022-10-13	77.390	79.020	77.360	78.000	52.533	2,943,564
2022-10-12	77.000	78.580	74.500	78.370	52.782	4,527,237
2022-10-11	76.990	78.210	75.800	76.960	51.832	2,750,181
2022-10-10	77.550	78.000	76.670	76.830	51.745	2,079,313
2022-09-30	76.790	78.280	76.770	77.480	52.182	2,592,800
2022-09-29	78.330	78.950	76.700	76.770	51.704	2,635,740
2022-09-28	78.900	78.930	77.450	77.560	52.236	2,229,654
2022-09-27	77.170	79.000	77.170	79.000	53.206	2,818,137
2022-09-26	77.110	78.300	77.000	77.040	51.886	2,265,916
2022-09-23	79.000	79.590	77.500	78.220	52.681	2,218,081
2022-09-22	78.110	79.590	77.800	78.830	53.092	2,331,667
2022-09-21	79.830	79.830	77.860	79.130	53.294	3,662,607
2022-09-20	81.310	81.510	79.680	80.040	53.907	3,546,985
2022-09-19	80.880	81.700	80.010	80.620	54.297	2,882,005
2022-09-16	85.300	85.510	80.820	81.180	54.674	9,207,073
2022-09-15	86.400	88.740	85.150	85.850	57.820	6,062,903
2022-09-14	84.580	85.890	84.580	85.820	57.799	3,213,315
2022-09-13	86.300	86.820	85.500	86.040	57.948	4,388,997
2022-09-09	84.060	86.150	83.600	85.650	57.685	5,433,541
2022-09-08	84.000	84.900	83.740	83.890	56.500	2,759,727
2022-09-07	84.400	84.460	83.680	83.800	56.439	2,874,785
2022-09-06	82.520	85.200	81.610	85.080	57.301	5,144,599
2022-09-05	83.200	83.790	82.040	82.780	55.752	3,298,640
2022-09-02	84.030	84.500	82.520	83.540	56.264	3,065,568
2022-09-01	84.440	85.450	83.880	83.900	56.506	3,124,279
2022-08-31	83.830	85.990	83.300	85.130	57.335	5,833,499
2022-08-30	82.480	84.500	82.100	83.780	56.425	4,053,247
2022-08-29	81.970	83.310	81.600	82.440	55.523	3,005,242
2022-08-26	83.770	84.370	83.000	83.200	56.035	3,016,207
2022-08-25	82.930	84.330	81.660	83.820	56.452	4,812,746
2022-08-24	84.500	86.860	82.710	82.940	55.860	5,218,963
2022-08-23	85.060	86.330	84.000	85.020	57.261	3,864,481
2022-08-22	85.200	85.550	84.500	85.100	57.314	2,677,658
2022-08-19	86.690	87.220	85.310	85.310	57.456	3,935,597
2022-08-18	87.900	87.900	86.530	86.570	58.304	4,746,777
2022-08-17	87.000	88.910	85.010	88.420	59.550	8,082,449
2022-08-16	87.500	88.000	86.510	86.870	58.507	4,385,235
2022-08-15	87.200	88.170	86.600	87.330	58.816	3,997,564
2022-08-12	88.500	89.000	87.690	88.060	59.308	6,502,105
2022-08-11	86.000	90.270	85.700	89.920	60.561	13,014,363
2022-08-10	85.790	86.660	84.230	85.000	57.247	4,214,842
2022-08-09	86.000	86.510	85.080	85.870	57.833	3,166,741
2022-08-08	85.890	86.660	85.300	86.440	58.217	3,867,438
2022-08-05	83.150	86.330	83.130	86.030	57.941	5,959,951
2022-08-04	83.000	83.870	82.470	82.850	55.799	3,159,564
2022-08-03	81.360	84.090	81.360	82.100	55.294	5,112,259

← NewerPage 17 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.