Hithink RoyalFlush Info Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	84.010	84.010	80.110	82.000	55.227	7,382,565
2022-08-01	85.770	85.800	84.200	85.150	57.348	3,919,617
2022-07-29	87.600	87.850	85.920	86.040	57.948	3,895,417
2022-07-28	86.400	89.300	86.400	87.600	58.998	5,574,619
2022-07-27	86.500	87.170	85.880	85.900	57.853	3,179,191
2022-07-26	85.660	87.500	85.100	87.110	58.668	3,992,744
2022-07-25	88.630	88.640	85.300	85.660	57.692	5,454,099
2022-07-22	88.900	89.690	87.500	88.640	59.699	4,855,054
2022-07-21	88.460	89.380	88.420	88.470	59.584	3,266,489
2022-07-20	89.100	89.680	88.740	89.010	59.948	3,532,614
2022-07-19	88.340	89.360	87.800	88.810	59.813	4,358,221
2022-07-18	86.900	89.700	86.700	88.300	59.470	6,717,128
2022-07-15	88.690	89.550	86.380	86.400	58.190	7,404,434
2022-07-14	88.680	90.450	88.360	89.250	60.109	4,324,621
2022-07-13	89.110	89.990	88.520	88.890	59.867	4,003,587
2022-07-12	90.600	91.400	88.710	89.100	60.008	5,706,360
2022-07-11	91.050	91.270	89.500	89.930	60.567	4,804,391
2022-07-08	91.650	93.530	91.300	91.310	61.497	6,245,605
2022-07-07	92.150	92.600	91.120	91.180	61.409	5,201,407
2022-07-06	93.000	93.350	91.280	91.980	61.948	7,436,347
2022-07-05	94.780	95.880	91.710	92.870	62.548	9,155,301
2022-07-04	94.530	95.350	93.000	94.790	63.841	6,649,301
2022-07-01	95.990	96.870	94.520	95.080	64.036	5,722,859
2022-06-30	95.000	97.770	94.820	96.150	64.757	8,802,045
2022-06-29	97.000	98.590	94.800	94.920	63.928	8,420,986
2022-06-28	97.050	98.800	94.100	98.000	66.003	10,704,467
2022-06-27	97.120	98.970	96.800	97.060	65.369	9,446,922
2022-06-24	97.740	98.100	96.110	97.060	65.369	8,422,724
2022-06-23	94.020	98.450	94.000	97.820	65.881	13,133,737
2022-06-22	95.000	96.830	94.000	94.520	63.659	8,434,609
2022-06-21	95.200	96.680	93.910	94.900	63.915	8,134,145
2022-06-20	94.800	97.250	93.800	96.010	64.662	8,949,087
2022-06-17	93.200	96.880	92.520	95.750	64.487	12,546,616
2022-06-16	98.900	98.900	94.500	95.380	64.238	19,558,099
2022-06-15	92.500	106.10	91.910	100.45	67.653	35,193,226
2022-06-14	87.900	93.100	85.000	92.590	62.359	15,930,359
2022-06-13	90.310	91.350	88.480	89.450	60.244	9,307,177
2022-06-10	87.880	93.000	87.300	92.010	61.968	11,782,430
2022-06-09	90.100	93.790	88.860	88.900	59.874	12,483,507
2022-06-08	88.560	91.290	88.200	89.990	60.608	9,441,527
2022-06-07	87.680	90.450	87.150	88.550	59.638	8,817,471
2022-06-06	84.470	88.980	84.120	88.110	59.342	10,561,828
2022-06-02	83.600	85.200	83.170	85.110	57.321	4,622,847
2022-06-01	85.000	86.290	83.880	84.360	56.816	5,707,121
2022-05-31	82.800	85.530	82.320	85.320	57.463	8,825,826
2022-05-30	82.600	83.520	82.010	82.890	55.826	4,131,811
2022-05-27	82.500	84.800	81.800	82.500	55.563	4,798,915
2022-05-26	81.060	84.000	80.200	82.760	55.739	5,928,095
2022-05-25	80.400	81.160	79.660	81.000	54.553	3,841,520
2022-05-24	84.210	84.490	80.500	80.500	54.216	5,130,290
2022-05-23	83.650	84.460	82.710	84.220	56.722	5,035,954
2022-05-20	81.880	85.540	81.800	84.190	56.702	8,714,596
2022-05-19	80.770	81.710	80.410	81.490	54.883	4,211,634
2022-05-18	81.380	83.280	81.110	82.200	55.361	6,031,810
2022-05-17	80.610	81.880	80.400	81.310	54.762	3,553,004
2022-05-16	82.880	83.250	80.680	80.970	54.533	4,314,129
2022-05-13	81.880	82.880	81.100	81.940	55.186	3,782,458
2022-05-12	81.000	83.500	80.900	81.850	55.126	5,787,891
2022-05-11	80.930	84.380	80.080	81.580	54.944	9,769,288
2022-05-10	77.200	81.500	77.100	80.380	54.136	6,318,382

← NewerPage 18 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.