Hithink RoyalFlush Info Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 112.11 | 114.36 | 111.11 | 112.95 | 74.598 | 6,125,698 |
| 2021-11-04 | 113.45 | 114.66 | 111.80 | 112.13 | 74.057 | 5,469,116 |
| 2021-11-03 | 113.20 | 114.71 | 112.00 | 113.15 | 74.730 | 5,154,095 |
| 2021-11-02 | 115.51 | 116.32 | 111.66 | 113.20 | 74.763 | 6,802,030 |
| 2021-11-01 | 111.65 | 117.40 | 111.16 | 116.00 | 76.613 | 9,642,284 |
| 2021-10-29 | 110.02 | 114.08 | 109.00 | 112.81 | 74.506 | 8,479,592 |
| 2021-10-28 | 111.00 | 114.81 | 110.50 | 111.41 | 73.581 | 9,119,938 |
| 2021-10-27 | 116.01 | 116.31 | 110.00 | 111.42 | 73.588 | 14,285,399 |
| 2021-10-26 | 120.32 | 120.33 | 118.20 | 118.45 | 78.231 | 8,573,035 |
| 2021-10-25 | 118.00 | 121.00 | 115.50 | 120.00 | 79.254 | 9,154,079 |
| 2021-10-22 | 116.90 | 118.80 | 115.28 | 117.22 | 77.418 | 6,579,748 |
| 2021-10-21 | 116.93 | 119.70 | 116.01 | 116.60 | 77.009 | 7,647,484 |
| 2021-10-20 | 118.77 | 118.95 | 116.39 | 117.12 | 77.352 | 5,977,574 |
| 2021-10-19 | 116.39 | 120.20 | 116.10 | 117.76 | 77.775 | 8,064,379 |
| 2021-10-18 | 115.90 | 117.55 | 114.50 | 116.42 | 76.890 | 6,919,133 |
| 2021-10-15 | 115.10 | 117.74 | 115.10 | 116.20 | 76.745 | 6,473,965 |
| 2021-10-14 | 116.86 | 117.80 | 115.00 | 116.91 | 77.214 | 4,798,507 |
← NewerPage 21 of 21 · 1,217 trading days
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.