Hithink RoyalFlush Info Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 394.81 | 399.99 | 375.60 | 376.00 | 263.87 | 16,908,907 |
| 2026-01-15 | 390.16 | 398.18 | 383.00 | 388.30 | 272.51 | 20,237,407 |
| 2026-01-14 | 386.01 | 435.00 | 386.01 | 398.69 | 279.80 | 39,920,090 |
| 2026-01-13 | 400.00 | 414.14 | 389.00 | 393.31 | 276.02 | 35,143,140 |
| 2026-01-12 | 358.18 | 399.37 | 356.01 | 393.37 | 276.06 | 38,405,397 |
| 2026-01-09 | 346.24 | 361.99 | 344.58 | 355.60 | 249.56 | 17,887,333 |
| 2026-01-08 | 355.99 | 356.80 | 344.01 | 347.32 | 243.75 | 18,197,769 |
| 2026-01-07 | 364.59 | 370.00 | 357.70 | 363.30 | 254.96 | 20,320,704 |
| 2026-01-06 | 333.05 | 373.33 | 331.90 | 372.00 | 261.07 | 34,114,015 |
| 2026-01-05 | 323.00 | 333.33 | 322.25 | 332.11 | 233.07 | 12,414,232 |
| 2025-12-31 | 324.98 | 329.59 | 322.18 | 322.18 | 226.10 | 7,582,289 |
| 2025-12-30 | 323.87 | 328.80 | 322.20 | 325.73 | 228.60 | 6,500,772 |
| 2025-12-29 | 325.32 | 329.50 | 323.53 | 325.00 | 228.08 | 6,968,257 |
| 2025-12-26 | 324.00 | 333.00 | 322.68 | 326.11 | 228.86 | 11,122,889 |
| 2025-12-25 | 317.50 | 325.91 | 316.90 | 324.40 | 227.66 | 9,052,237 |
| 2025-12-24 | 312.70 | 319.28 | 312.65 | 318.02 | 223.18 | 7,440,312 |
| 2025-12-23 | 316.01 | 318.08 | 312.60 | 313.80 | 220.22 | 5,792,801 |
| 2025-12-22 | 310.00 | 317.88 | 310.00 | 316.00 | 221.77 | 7,493,444 |
| 2025-12-19 | 312.41 | 319.00 | 311.33 | 311.40 | 218.54 | 6,976,579 |
| 2025-12-18 | 313.62 | 315.99 | 312.00 | 312.00 | 218.96 | 6,003,117 |
| 2025-12-17 | 306.00 | 319.50 | 305.85 | 316.64 | 222.22 | 11,332,962 |
| 2025-12-16 | 309.00 | 311.19 | 306.00 | 307.06 | 215.49 | 6,659,919 |
| 2025-12-15 | 313.85 | 315.88 | 308.16 | 309.00 | 216.85 | 8,214,430 |
| 2025-12-12 | 317.09 | 318.99 | 312.00 | 316.94 | 222.43 | 8,366,279 |
| 2025-12-11 | 323.99 | 325.50 | 315.00 | 315.20 | 221.21 | 7,395,948 |
| 2025-12-10 | 322.46 | 326.30 | 318.68 | 324.97 | 228.06 | 6,964,577 |
| 2025-12-09 | 327.03 | 330.64 | 322.66 | 324.31 | 227.60 | 9,095,482 |
| 2025-12-08 | 333.94 | 337.74 | 329.17 | 330.07 | 231.64 | 17,270,768 |
| 2025-12-05 | 316.88 | 335.67 | 314.80 | 328.81 | 230.76 | 20,233,416 |
| 2025-12-04 | 315.32 | 318.38 | 312.10 | 316.30 | 221.98 | 4,792,811 |
| 2025-12-03 | 317.16 | 319.84 | 314.41 | 315.41 | 221.35 | 4,916,240 |
| 2025-12-02 | 323.01 | 324.80 | 315.11 | 317.17 | 222.59 | 7,577,381 |
| 2025-12-01 | 320.24 | 326.36 | 319.98 | 325.98 | 228.77 | 7,134,804 |
| 2025-11-28 | 319.00 | 322.50 | 317.58 | 321.20 | 225.42 | 5,275,592 |
| 2025-11-27 | 320.34 | 326.27 | 319.05 | 319.39 | 224.15 | 6,153,925 |
| 2025-11-26 | 318.93 | 326.56 | 318.15 | 321.88 | 225.89 | 6,954,781 |
| 2025-11-25 | 321.00 | 324.50 | 318.67 | 320.01 | 224.58 | 6,440,749 |
| 2025-11-24 | 315.56 | 322.84 | 313.37 | 319.50 | 224.22 | 7,605,757 |
| 2025-11-21 | 319.98 | 323.11 | 313.94 | 314.75 | 220.89 | 9,046,102 |
| 2025-11-20 | 337.99 | 339.80 | 323.31 | 323.92 | 227.33 | 7,351,125 |
| 2025-11-19 | 332.00 | 335.00 | 329.30 | 331.71 | 232.79 | 5,115,562 |
| 2025-11-18 | 329.73 | 335.60 | 328.18 | 331.02 | 232.31 | 6,206,816 |
| 2025-11-17 | 329.00 | 333.36 | 328.00 | 329.83 | 231.47 | 5,395,819 |
| 2025-11-14 | 336.63 | 337.50 | 331.48 | 331.50 | 232.64 | 6,605,221 |
| 2025-11-13 | 331.69 | 340.70 | 330.28 | 339.60 | 238.33 | 8,910,045 |
| 2025-11-12 | 345.00 | 346.68 | 328.60 | 332.44 | 233.30 | 12,350,783 |
| 2025-11-11 | 357.67 | 357.73 | 345.88 | 346.69 | 243.30 | 10,009,568 |
| 2025-11-10 | 349.00 | 359.80 | 349.00 | 356.67 | 250.31 | 8,337,618 |
| 2025-11-07 | 356.50 | 356.51 | 350.00 | 350.08 | 245.68 | 8,252,249 |
| 2025-11-06 | 353.02 | 362.20 | 352.08 | 360.11 | 252.72 | 9,155,844 |
| 2025-11-05 | 348.50 | 354.88 | 348.12 | 353.22 | 247.89 | 6,607,477 |
| 2025-11-04 | 356.41 | 357.88 | 348.91 | 352.01 | 247.04 | 8,435,603 |
| 2025-11-03 | 361.00 | 363.10 | 351.17 | 358.89 | 251.87 | 9,851,546 |
| 2025-10-31 | 367.08 | 369.57 | 362.50 | 363.26 | 254.93 | 10,855,406 |
| 2025-10-30 | 382.42 | 384.00 | 366.80 | 367.08 | 257.61 | 21,954,266 |
| 2025-10-29 | 363.00 | 396.82 | 362.50 | 387.20 | 271.73 | 28,878,185 |
| 2025-10-28 | 358.47 | 375.44 | 355.00 | 366.98 | 257.54 | 20,350,699 |
| 2025-10-27 | 370.20 | 371.60 | 358.44 | 362.09 | 254.11 | 18,510,167 |
| 2025-10-24 | 356.99 | 362.17 | 350.93 | 361.89 | 253.97 | 15,095,220 |
| 2025-10-23 | 356.50 | 357.77 | 346.73 | 356.29 | 250.04 | 11,451,430 |
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.