Hithink RoyalFlush Info Network historical data

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

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

← NewerPage 4 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.