Hithink RoyalFlush Info Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 220.80 | 226.80 | 214.33 | 215.56 | 215.36 | 20,981,627 |
| 2026-07-16 | 221.00 | 225.50 | 218.00 | 220.40 | 220.19 | 12,501,494 |
| 2026-07-15 | 218.00 | 231.00 | 216.50 | 224.30 | 224.09 | 19,610,033 |
| 2026-07-14 | 216.00 | 218.88 | 211.08 | 217.69 | 217.48 | 13,134,434 |
| 2026-07-13 | 224.08 | 225.18 | 214.60 | 216.39 | 216.18 | 16,867,806 |
| 2026-07-10 | 227.49 | 235.51 | 224.53 | 226.82 | 226.60 | 16,172,273 |
| 2026-07-09 | 226.23 | 231.50 | 224.00 | 230.30 | 230.08 | 17,767,065 |
| 2026-07-08 | 237.51 | 242.44 | 225.71 | 225.77 | 225.56 | 19,628,940 |
| 2026-07-07 | 242.00 | 243.00 | 235.01 | 236.20 | 235.98 | 15,761,751 |
| 2026-07-06 | 250.50 | 253.50 | 241.28 | 245.01 | 244.78 | 20,262,546 |
| 2026-07-03 | 250.02 | 252.29 | 242.58 | 246.18 | 245.95 | 22,119,672 |
| 2026-07-02 | 258.00 | 264.45 | 246.87 | 247.65 | 247.41 | 26,132,196 |
| 2026-07-01 | 238.49 | 269.14 | 238.49 | 258.00 | 257.75 | 40,347,416 |
| 2026-06-30 | 238.63 | 244.99 | 233.90 | 241.00 | 240.77 | 20,283,173 |
| 2026-06-29 | 242.50 | 249.99 | 236.88 | 239.48 | 239.25 | 22,639,148 |
| 2026-06-26 | 257.00 | 259.47 | 241.26 | 242.00 | 241.77 | 26,928,225 |
| 2026-06-25 | 242.10 | 265.88 | 239.30 | 259.00 | 258.75 | 37,802,004 |
| 2026-06-24 | 246.24 | 248.66 | 237.00 | 240.20 | 239.97 | 25,662,993 |
| 2026-06-23 | 244.91 | 258.36 | 242.42 | 249.40 | 249.16 | 42,251,258 |
| 2026-06-22 | 214.00 | 246.80 | 213.00 | 246.70 | 246.47 | 42,486,949 |
| 2026-06-18 | 217.40 | 219.00 | 212.58 | 214.69 | 214.49 | 13,292,193 |
| 2026-06-17 | 217.99 | 220.03 | 216.30 | 217.35 | 217.14 | 11,091,614 |
| 2026-06-16 | 210.00 | 220.60 | 209.86 | 218.62 | 218.41 | 19,914,602 |
| 2026-06-15 | 205.00 | 222.56 | 205.00 | 212.73 | 212.53 | 26,488,348 |
| 2026-06-12 | 196.00 | 211.31 | 193.40 | 207.46 | 207.26 | 27,203,329 |
| 2026-06-11 | 196.88 | 199.55 | 190.30 | 193.04 | 192.86 | 14,501,960 |
| 2026-06-10 | 206.00 | 206.58 | 195.60 | 198.40 | 198.21 | 16,141,364 |
| 2026-06-09 | 205.70 | 209.69 | 203.06 | 208.60 | 208.40 | 12,519,449 |
| 2026-06-08 | 206.45 | 212.38 | 202.55 | 204.90 | 204.71 | 14,271,497 |
| 2026-06-05 | 221.00 | 221.99 | 211.00 | 211.40 | 211.20 | 18,365,435 |
| 2026-06-04 | 221.96 | 225.39 | 219.66 | 221.20 | 220.99 | 13,463,074 |
| 2026-06-03 | 224.02 | 233.00 | 219.73 | 223.69 | 223.48 | 22,356,301 |
| 2026-06-02 | 227.98 | 228.66 | 220.85 | 226.23 | 226.01 | 17,429,433 |
| 2026-06-01 | 226.60 | 234.68 | 222.60 | 228.87 | 228.65 | 18,228,000 |
| 2026-05-29 | 237.00 | 241.69 | 226.92 | 227.76 | 227.54 | 20,848,757 |
| 2026-05-28 | 237.99 | 239.98 | 228.55 | 236.52 | 236.30 | 19,040,921 |
| 2026-05-27 | 239.75 | 246.85 | 238.05 | 238.99 | 238.76 | 20,360,815 |
| 2026-05-26 | 232.00 | 246.00 | 231.68 | 241.91 | 241.68 | 23,125,365 |
| 2026-05-25 | 229.99 | 236.70 | 228.31 | 234.68 | 234.46 | 18,815,751 |
| 2026-05-22 | 236.00 | 239.49 | 224.36 | 226.87 | 226.65 | 24,823,972 |
| 2026-05-21 | 229.59 | 255.89 | 229.02 | 236.20 | 235.98 | 40,618,423 |
| 2026-05-20 | 226.33 | 229.50 | 224.00 | 226.90 | 226.68 | 9,545,035 |
| 2026-05-19 | 228.99 | 229.98 | 221.45 | 228.08 | 227.86 | 13,589,272 |
| 2026-05-18 | 226.00 | 230.88 | 222.22 | 228.00 | 227.78 | 15,579,787 |
| 2026-05-15 | 238.00 | 241.62 | 230.10 | 231.45 | 231.23 | 16,775,530 |
| 2026-05-14 | 250.95 | 252.67 | 237.00 | 237.00 | 236.77 | 19,200,719 |
| 2026-05-13 | 249.50 | 251.40 | 243.20 | 250.98 | 250.74 | 16,383,785 |
| 2026-05-12 | 253.00 | 255.50 | 248.48 | 251.92 | 251.68 | 17,473,336 |
| 2026-05-11 | 244.20 | 258.00 | 244.15 | 255.06 | 254.82 | 27,960,898 |
| 2026-05-08 | 244.00 | 247.80 | 241.71 | 244.56 | 244.33 | 12,167,016 |
| 2026-05-07 | 249.27 | 252.00 | 242.27 | 247.24 | 247.00 | 18,508,700 |
| 2026-05-06 | 236.49 | 250.00 | 236.49 | 246.15 | 245.92 | 26,794,740 |
| 2026-04-30 | 233.39 | 246.00 | 232.97 | 235.00 | 234.78 | 20,840,037 |
| 2026-04-29 | 227.89 | 234.20 | 226.39 | 233.45 | 233.23 | 12,505,762 |
| 2026-04-28 | 227.27 | 235.68 | 225.36 | 231.20 | 230.98 | 13,487,740 |
| 2026-04-27 | 230.00 | 236.40 | 228.28 | 229.10 | 228.88 | 11,610,555 |
| 2026-04-24 | 234.31 | 235.85 | 227.02 | 228.52 | 228.30 | 14,209,715 |
| 2026-04-23 | 249.11 | 249.79 | 233.98 | 236.01 | 235.79 | 21,625,628 |
| 2026-04-22 | 243.80 | 248.99 | 241.78 | 246.74 | 246.51 | 12,483,266 |
| 2026-04-21 | 246.00 | 249.80 | 244.08 | 245.77 | 245.54 | 10,430,373 |
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.