Hithink RoyalFlush Info Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	350.44	352.54	345.70	351.01	246.34	6,353,457
2025-10-21	349.00	355.98	345.59	352.54	247.41	9,244,258
2025-10-20	348.99	353.80	345.94	347.59	243.94	9,775,229
2025-10-17	354.00	358.34	339.10	340.15	238.72	10,399,838
2025-10-16	357.00	363.00	352.36	355.22	249.29	7,654,668
2025-10-15	355.00	358.88	347.08	356.50	250.19	8,514,548
2025-10-14	362.00	372.38	349.96	350.90	246.26	12,233,919
2025-10-13	345.00	362.12	345.00	360.00	252.65	10,923,498
2025-10-10	376.33	379.99	364.22	366.18	256.98	14,326,753
2025-10-09	370.01	385.00	364.00	380.29	266.89	19,040,609
2025-09-30	375.01	378.66	369.01	371.77	260.91	16,381,661
2025-09-29	356.66	389.50	356.66	379.60	266.40	26,810,106
2025-09-26	365.50	368.49	359.10	359.90	252.58	9,170,672
2025-09-25	363.65	374.31	363.65	367.00	257.56	13,889,906
2025-09-24	355.96	366.58	355.68	363.59	255.17	12,026,007
2025-09-23	363.98	363.98	351.06	358.96	251.92	13,379,809
2025-09-22	358.91	369.51	358.91	369.01	258.90	11,395,133
2025-09-19	362.65	368.97	360.62	360.62	253.01	12,038,231
2025-09-18	383.00	383.19	360.10	366.91	257.43	28,108,332
2025-09-17	376.08	395.86	374.11	390.42	273.92	24,773,991
2025-09-16	370.60	381.00	367.49	376.03	263.82	16,970,555
2025-09-15	362.00	376.98	362.00	370.88	260.21	16,363,074
2025-09-12	367.60	381.80	364.50	365.11	256.16	19,105,748
2025-09-11	350.00	374.45	347.00	367.41	257.78	24,591,961
2025-09-10	345.03	358.18	345.03	351.40	246.54	13,241,081
2025-09-09	348.17	356.73	345.88	348.00	244.16	20,264,491
2025-09-08	351.50	354.60	339.00	343.60	241.07	26,556,028
2025-09-05	361.01	363.07	351.50	361.50	253.63	19,124,707
2025-09-04	372.21	385.55	355.00	360.09	252.64	20,738,386
2025-09-03	387.13	394.77	370.01	372.02	261.01	19,763,031
2025-09-02	394.11	398.80	381.01	383.96	269.39	21,155,047
2025-09-01	407.00	410.78	383.79	397.41	278.82	25,348,663
2025-08-29	407.50	423.37	400.63	413.14	289.86	26,584,173
2025-08-28	399.76	407.20	382.38	407.20	285.69	25,767,371
2025-08-27	400.10	420.00	396.01	400.17	280.76	26,369,117
2025-08-26	398.30	412.81	393.00	402.00	282.04	22,758,254
2025-08-25	401.65	419.22	392.12	398.35	279.48	32,914,756
2025-08-22	377.77	401.99	376.01	400.82	281.22	28,074,649
2025-08-21	388.01	393.18	378.01	380.56	267.00	19,076,632
2025-08-20	387.31	389.88	375.55	386.50	271.17	18,255,920
2025-08-19	396.01	404.99	388.80	389.28	273.12	28,442,780
2025-08-18	366.70	426.88	357.00	404.90	284.08	43,231,752
2025-08-15	315.78	378.96	315.00	367.20	257.63	43,109,460
2025-08-14	322.00	327.33	315.66	315.81	221.57	18,566,807
2025-08-13	320.99	326.00	313.60	323.80	227.18	25,086,782
2025-08-12	306.18	319.99	306.18	318.05	223.15	21,835,485
2025-08-11	287.00	314.33	286.00	307.62	215.83	34,176,213
2025-08-08	291.00	291.50	286.00	286.80	201.22	8,983,609
2025-08-07	293.18	299.50	289.20	291.74	204.69	14,275,507
2025-08-06	291.01	293.92	289.15	292.70	205.36	9,365,053
2025-08-05	289.50	294.18	285.66	293.27	205.76	12,114,648
2025-08-04	288.50	293.80	286.94	288.52	202.43	9,918,820
2025-08-01	283.65	297.62	282.31	290.90	204.10	20,678,991
2025-07-31	290.00	295.66	282.28	283.60	198.97	15,989,572
2025-07-30	293.33	299.59	290.00	292.77	205.41	16,091,665
2025-07-29	290.92	294.22	284.56	294.20	206.41	12,956,881
2025-07-28	289.60	297.73	289.60	292.19	205.00	13,237,232
2025-07-25	294.00	296.38	288.26	289.12	202.85	12,478,337
2025-07-24	282.61	295.66	282.61	294.47	206.60	21,149,457
2025-07-23	284.22	295.00	283.83	287.51	201.72	24,830,500

← NewerPage 5 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.