Hithink RoyalFlush Info Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 240.30 | 251.95 | 239.00 | 246.49 | 246.26 | 16,907,765 |
| 2026-04-17 | 237.40 | 242.50 | 234.03 | 240.88 | 240.65 | 12,434,564 |
| 2026-04-16 | 236.00 | 241.00 | 234.63 | 239.77 | 239.54 | 13,938,596 |
| 2026-04-15 | 242.00 | 242.40 | 232.11 | 233.99 | 233.77 | 13,332,187 |
| 2026-04-14 | 238.50 | 239.82 | 235.08 | 239.59 | 239.36 | 15,736,934 |
| 2026-04-13 | 225.06 | 240.75 | 225.06 | 235.06 | 234.84 | 17,961,438 |
| 2026-04-10 | 220.27 | 236.25 | 220.27 | 228.70 | 228.48 | 22,727,273 |
| 2026-04-09 | 312.00 | 312.03 | 308.00 | 308.08 | 216.21 | 11,182,270 |
| 2026-04-08 | 302.18 | 319.49 | 301.55 | 319.39 | 224.15 | 21,260,415 |
| 2026-04-07 | 293.19 | 297.16 | 291.66 | 293.40 | 205.91 | 5,862,381 |
| 2026-04-03 | 300.58 | 301.16 | 292.71 | 292.80 | 205.49 | 6,219,285 |
| 2026-04-02 | 303.00 | 303.00 | 297.00 | 298.10 | 209.20 | 7,716,560 |
| 2026-04-01 | 305.49 | 308.50 | 302.49 | 305.70 | 214.54 | 8,289,811 |
| 2026-03-31 | 301.99 | 312.00 | 297.18 | 298.50 | 209.49 | 9,730,273 |
| 2026-03-30 | 295.72 | 302.73 | 295.50 | 301.50 | 211.59 | 6,743,051 |
| 2026-03-27 | 293.24 | 304.85 | 292.53 | 300.92 | 211.18 | 8,807,561 |
| 2026-03-26 | 309.95 | 309.95 | 295.18 | 296.84 | 208.32 | 13,778,080 |
| 2026-03-25 | 305.99 | 315.39 | 304.48 | 311.61 | 218.69 | 11,518,180 |
| 2026-03-24 | 311.00 | 311.50 | 300.00 | 305.99 | 214.74 | 11,751,546 |
| 2026-03-23 | 309.44 | 317.69 | 306.05 | 307.09 | 215.51 | 13,814,596 |
| 2026-03-20 | 323.00 | 324.87 | 314.43 | 316.10 | 221.84 | 12,717,202 |
| 2026-03-19 | 316.20 | 326.04 | 315.31 | 322.33 | 226.21 | 12,011,981 |
| 2026-03-18 | 324.01 | 324.90 | 315.00 | 320.88 | 225.19 | 11,599,280 |
| 2026-03-17 | 319.01 | 337.36 | 318.50 | 326.98 | 229.47 | 20,920,271 |
| 2026-03-16 | 317.98 | 318.74 | 312.38 | 317.80 | 223.03 | 8,028,413 |
| 2026-03-13 | 319.73 | 322.32 | 317.15 | 318.18 | 223.30 | 9,743,347 |
| 2026-03-12 | 322.42 | 326.88 | 321.21 | 325.06 | 228.13 | 10,067,216 |
| 2026-03-11 | 321.10 | 326.50 | 318.44 | 324.64 | 227.83 | 11,302,774 |
| 2026-03-10 | 323.13 | 327.77 | 318.30 | 321.01 | 225.28 | 11,041,660 |
| 2026-03-09 | 313.97 | 318.80 | 307.00 | 316.77 | 222.31 | 12,029,633 |
| 2026-03-06 | 309.81 | 324.19 | 309.31 | 321.15 | 225.38 | 11,223,597 |
| 2026-03-05 | 315.92 | 317.00 | 310.01 | 311.99 | 218.95 | 7,798,585 |
| 2026-03-04 | 310.03 | 317.32 | 308.78 | 311.29 | 218.46 | 9,169,717 |
| 2026-03-03 | 324.50 | 331.00 | 314.20 | 314.51 | 220.72 | 13,585,681 |
| 2026-03-02 | 325.55 | 329.99 | 321.37 | 323.90 | 227.31 | 10,993,788 |
| 2026-02-27 | 329.02 | 333.86 | 326.69 | 332.36 | 233.25 | 8,060,624 |
| 2026-02-26 | 334.39 | 335.79 | 329.01 | 330.01 | 231.60 | 8,471,475 |
| 2026-02-25 | 329.31 | 338.72 | 329.31 | 335.91 | 235.74 | 10,411,413 |
| 2026-02-24 | 338.33 | 340.66 | 328.01 | 329.14 | 230.99 | 11,415,649 |
| 2026-02-13 | 343.00 | 345.97 | 337.40 | 337.43 | 236.81 | 8,682,079 |
| 2026-02-12 | 344.86 | 345.68 | 341.28 | 342.11 | 240.09 | 6,921,555 |
| 2026-02-11 | 348.78 | 348.78 | 342.35 | 344.80 | 241.98 | 6,751,024 |
| 2026-02-10 | 353.69 | 356.50 | 348.23 | 349.59 | 245.34 | 7,509,073 |
| 2026-02-09 | 347.18 | 354.99 | 345.88 | 353.69 | 248.22 | 12,314,792 |
| 2026-02-06 | 352.19 | 354.99 | 341.19 | 341.43 | 239.61 | 12,083,612 |
| 2026-02-05 | 355.41 | 358.49 | 349.10 | 353.18 | 247.86 | 12,115,203 |
| 2026-02-04 | 350.89 | 363.00 | 349.54 | 359.49 | 252.29 | 16,922,887 |
| 2026-02-03 | 349.80 | 354.91 | 345.22 | 353.23 | 247.89 | 12,135,089 |
| 2026-02-02 | 348.78 | 358.79 | 345.21 | 345.80 | 242.68 | 12,894,844 |
| 2026-01-30 | 356.20 | 356.40 | 344.70 | 348.79 | 244.78 | 13,817,214 |
| 2026-01-29 | 348.00 | 363.56 | 341.58 | 357.70 | 251.03 | 20,609,948 |
| 2026-01-28 | 352.98 | 357.37 | 349.00 | 350.10 | 245.70 | 10,533,440 |
| 2026-01-27 | 354.50 | 357.66 | 345.87 | 350.81 | 246.20 | 13,218,053 |
| 2026-01-26 | 361.90 | 369.63 | 354.08 | 355.03 | 249.16 | 16,622,320 |
| 2026-01-23 | 358.60 | 373.33 | 357.33 | 365.18 | 256.28 | 17,616,162 |
| 2026-01-22 | 362.86 | 367.98 | 356.20 | 358.19 | 251.38 | 14,125,164 |
| 2026-01-21 | 363.02 | 370.00 | 357.88 | 361.50 | 253.70 | 15,603,595 |
| 2026-01-20 | 364.41 | 369.66 | 355.28 | 357.86 | 251.14 | 12,093,902 |
| 2026-01-19 | 375.00 | 375.97 | 361.18 | 364.99 | 256.15 | 17,351,731 |
| 2026-01-16 | 394.81 | 399.99 | 375.60 | 376.00 | 263.87 | 16,908,907 |
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.