Hithink RoyalFlush Info Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	127.00	127.99	117.02	118.43	78.217	11,928,147
2022-01-28	125.35	128.13	123.00	125.07	82.603	6,684,851
2022-01-27	128.60	130.20	123.88	124.11	81.969	8,564,175
2022-01-26	126.95	130.89	125.52	130.12	85.938	6,795,376
2022-01-25	129.05	129.99	125.17	125.41	82.827	5,795,746
2022-01-24	129.00	131.72	128.60	129.71	85.667	4,699,910
2022-01-21	131.51	133.30	128.19	129.72	85.674	7,058,298
2022-01-20	131.50	136.50	129.15	133.26	88.012	10,455,125
2022-01-19	130.12	137.30	130.10	131.06	86.559	13,060,454
2022-01-18	127.92	131.66	127.10	127.89	84.465	9,204,246
2022-01-17	126.00	128.74	124.64	128.01	84.545	9,107,392
2022-01-14	124.08	125.90	123.13	123.95	81.863	7,359,994
2022-01-13	127.60	127.68	124.56	124.87	82.471	5,599,004
2022-01-12	128.27	128.27	125.21	127.00	83.878	8,328,405
2022-01-11	129.48	129.88	126.56	127.41	84.148	7,530,290
2022-01-10	129.20	132.00	127.25	130.01	85.866	7,478,021
2022-01-07	135.99	137.68	128.58	129.49	85.522	13,707,631
2022-01-06	140.12	142.95	134.12	135.07	89.207	14,783,161
2022-01-05	145.03	150.29	141.37	142.99	94.438	12,482,346
2022-01-04	144.90	148.00	143.51	144.60	95.501	8,012,002
2021-12-31	144.98	145.31	142.22	144.58	95.488	5,630,479
2021-12-30	141.49	145.28	140.50	143.81	94.980	7,596,765
2021-12-29	139.58	143.20	137.50	141.62	93.533	9,558,488
2021-12-28	139.25	142.22	136.40	141.48	93.441	10,320,373
2021-12-27	138.80	141.31	135.35	136.59	90.211	9,595,570
2021-12-24	145.44	146.59	138.00	139.45	92.100	13,328,015
2021-12-23	151.31	151.31	142.26	145.29	95.957	14,260,177
2021-12-22	146.50	146.50	143.18	143.53	94.795	9,316,147
2021-12-21	140.09	147.50	139.00	146.80	96.954	18,440,367
2021-12-20	134.50	142.10	134.10	138.27	91.321	21,869,019
2021-12-17	138.20	138.53	133.80	135.52	89.505	11,041,147
2021-12-16	136.88	138.50	135.88	137.97	91.123	7,443,660
2021-12-15	132.94	138.58	132.40	136.52	90.165	14,786,717
2021-12-14	130.12	132.96	129.12	132.46	87.484	10,033,606
2021-12-13	129.50	138.00	129.47	132.09	87.239	17,990,597
2021-12-10	129.19	130.89	127.00	128.05	84.571	13,851,842
2021-12-09	129.00	135.78	128.50	132.19	87.305	16,801,243
2021-12-08	124.53	130.66	124.19	129.62	85.608	12,639,919
2021-12-07	127.94	128.58	124.03	124.65	82.325	11,420,621
2021-12-06	127.00	130.49	122.56	125.56	82.926	21,480,505
2021-12-03	122.00	123.61	119.70	122.06	80.615	9,393,799
2021-12-02	120.99	123.20	120.58	122.00	80.575	9,628,070
2021-12-01	117.20	122.98	116.79	122.20	80.707	17,632,596
2021-11-30	116.81	120.86	116.35	117.34	77.498	10,452,818
2021-11-29	116.66	117.80	115.49	116.37	76.857	7,464,490
2021-11-26	120.64	121.17	117.72	117.97	77.914	8,244,446
2021-11-25	122.00	123.24	120.08	120.64	79.677	8,239,163
2021-11-24	117.90	123.69	117.88	122.32	80.787	11,698,432
2021-11-23	118.67	119.95	117.60	118.49	78.257	9,214,685
2021-11-22	114.09	119.76	113.43	118.67	78.376	16,085,741
2021-11-19	110.99	114.70	110.21	114.00	75.292	9,530,123
2021-11-18	113.28	113.84	109.80	111.12	73.390	9,145,556
2021-11-17	113.10	114.28	112.10	113.90	75.226	6,667,084
2021-11-16	114.66	115.44	112.50	113.06	74.671	7,088,842
2021-11-15	116.12	116.89	114.43	114.94	75.912	7,108,959
2021-11-12	116.47	117.50	115.31	115.93	76.566	6,714,488
2021-11-11	113.00	118.25	112.58	117.68	77.722	14,666,363
2021-11-10	114.00	114.59	111.85	113.48	74.948	6,017,697
2021-11-09	113.89	115.21	112.76	114.40	75.556	6,164,625
2021-11-08	112.45	114.93	111.50	113.60	75.028	6,912,655

← NewerPage 20 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.