Hithink RoyalFlush Info Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	78.110	79.990	77.460	78.500	52.869	4,047,276
2022-05-06	78.800	80.500	78.000	78.500	52.869	6,401,143
2022-05-05	80.660	82.460	80.500	81.110	54.627	8,232,739
2022-04-29	76.000	83.250	75.510	82.130	55.314	17,005,937
2022-04-28	73.520	74.430	72.060	72.600	48.896	7,764,892
2022-04-27	70.300	74.940	70.130	74.890	50.438	11,822,454
2022-04-26	80.000	81.000	71.000	72.190	48.620	21,090,864
2022-04-25	87.800	88.580	83.880	84.960	57.220	8,722,453
2022-04-22	89.800	91.950	89.730	90.190	60.743	5,735,370
2022-04-21	90.030	92.000	89.800	90.500	60.951	6,201,241
2022-04-20	91.870	92.160	90.000	90.740	61.113	5,685,048
2022-04-19	91.860	92.920	91.060	91.500	61.625	4,227,956
2022-04-18	93.000	93.000	91.490	92.080	62.015	5,321,094
2022-04-15	93.200	95.000	92.900	94.200	63.443	5,899,875
2022-04-14	93.300	95.530	93.000	94.420	63.591	7,539,043
2022-04-13	93.010	94.020	92.160	92.530	62.319	6,095,712
2022-04-12	90.770	95.000	89.720	94.350	63.544	9,828,462
2022-04-11	93.460	93.540	90.400	90.750	61.120	7,543,608
2022-04-08	93.780	95.450	92.390	94.050	63.342	6,569,168
2022-04-07	95.160	96.200	92.900	93.050	62.669	6,569,458
2022-04-06	96.600	96.600	94.300	95.130	64.070	6,705,025
2022-04-01	95.000	97.600	94.700	96.860	65.235	8,533,966
2022-03-31	96.600	97.270	95.720	95.800	64.521	7,851,538
2022-03-30	92.000	97.300	91.510	97.020	65.343	14,122,217
2022-03-29	95.000	95.100	92.800	92.950	61.389	5,415,452
2022-03-28	93.000	95.680	92.490	94.810	62.618	5,869,718
2022-03-25	96.150	96.830	94.000	94.000	62.083	6,422,329
2022-03-24	97.960	98.130	95.600	96.160	63.509	5,826,725
2022-03-23	97.060	98.030	96.000	97.220	64.209	6,811,173
2022-03-22	96.030	97.900	95.480	96.870	63.978	6,402,156
2022-03-21	97.880	98.430	95.620	96.390	63.661	8,489,376
2022-03-18	97.000	99.360	96.360	98.010	64.731	8,957,740
2022-03-17	101.01	102.00	98.000	98.350	64.956	20,030,283
2022-03-16	95.010	99.590	91.360	98.630	65.140	21,461,594
2022-03-15	94.110	97.160	92.060	92.540	61.118	11,871,108
2022-03-14	95.710	97.270	94.940	95.010	62.750	8,594,947
2022-03-11	95.000	98.900	93.520	97.560	64.434	14,240,046
2022-03-10	101.00	101.98	97.010	97.270	64.242	12,000,888
2022-03-09	102.50	102.60	94.000	98.330	64.942	13,168,479
2022-03-08	100.09	103.30	99.700	100.66	66.481	13,823,895
2022-03-07	101.90	102.39	98.600	99.100	65.451	8,831,761
2022-03-04	104.02	104.78	101.60	102.75	67.862	8,856,099
2022-03-03	107.23	107.30	104.81	104.92	69.295	5,538,610
2022-03-02	106.57	108.12	105.60	106.17	70.120	8,227,702
2022-03-01	105.49	108.12	103.49	108.11	71.402	14,296,914
2022-02-28	107.20	107.95	105.47	107.95	71.296	6,590,346
2022-02-25	110.01	110.22	107.08	107.70	71.131	9,138,684
2022-02-24	107.20	110.15	106.43	108.25	71.494	10,604,245
2022-02-23	106.81	109.36	106.11	108.89	71.917	9,208,827
2022-02-22	109.07	109.07	105.50	106.03	70.028	10,150,820
2022-02-21	111.40	111.47	109.40	110.03	72.670	5,044,391
2022-02-18	110.85	111.80	109.50	110.80	73.178	4,917,397
2022-02-17	109.90	112.23	109.70	111.20	73.442	6,793,823
2022-02-16	112.01	112.96	109.48	110.01	72.656	7,351,874
2022-02-15	110.60	112.49	109.70	111.89	73.898	8,844,364
2022-02-14	115.11	115.44	108.55	109.54	72.346	16,933,785
2022-02-11	117.30	118.68	115.00	115.64	76.375	6,344,347
2022-02-10	118.80	118.81	116.68	117.30	77.471	5,537,098
2022-02-09	117.00	120.32	116.66	118.81	78.468	8,654,871
2022-02-08	117.50	119.64	114.87	119.00	78.594	7,597,126

← NewerPage 19 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.