Hithink RoyalFlush Info Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 266.12 | 269.50 | 263.50 | 264.31 | 185.44 | 9,947,602 |
| 2025-04-22 | 265.81 | 267.10 | 263.03 | 263.80 | 185.08 | 6,302,665 |
| 2025-04-21 | 263.38 | 267.88 | 261.00 | 266.49 | 186.97 | 7,337,313 |
| 2025-04-18 | 262.00 | 266.69 | 261.00 | 265.49 | 186.27 | 7,595,394 |
| 2025-04-17 | 258.19 | 265.00 | 258.19 | 262.69 | 184.30 | 7,091,235 |
| 2025-04-16 | 261.21 | 263.61 | 257.00 | 261.55 | 183.50 | 7,052,080 |
| 2025-04-15 | 263.99 | 264.00 | 260.60 | 262.80 | 184.38 | 6,095,252 |
| 2025-04-14 | 266.50 | 268.40 | 263.50 | 264.24 | 185.39 | 8,806,198 |
| 2025-04-11 | 262.52 | 268.15 | 260.03 | 264.70 | 185.71 | 12,267,211 |
| 2025-04-10 | 273.32 | 275.80 | 263.65 | 263.65 | 184.98 | 19,163,999 |
| 2025-04-09 | 247.47 | 267.99 | 242.00 | 266.00 | 186.63 | 21,804,141 |
| 2025-04-08 | 251.02 | 256.99 | 246.65 | 251.30 | 176.31 | 17,929,759 |
| 2025-04-07 | 260.00 | 269.00 | 232.00 | 246.18 | 172.72 | 26,042,923 |
| 2025-04-03 | 276.84 | 283.50 | 276.84 | 280.32 | 196.67 | 8,095,726 |
| 2025-04-02 | 274.99 | 280.70 | 273.30 | 279.97 | 196.43 | 10,022,065 |
| 2025-04-01 | 286.99 | 288.88 | 272.00 | 273.50 | 191.89 | 15,775,270 |
| 2025-03-31 | 291.89 | 291.89 | 276.80 | 285.60 | 200.38 | 13,876,007 |
| 2025-03-28 | 294.42 | 298.00 | 292.32 | 294.83 | 206.85 | 6,991,733 |
| 2025-03-27 | 294.97 | 302.80 | 292.00 | 296.90 | 206.20 | 9,173,908 |
| 2025-03-26 | 295.09 | 301.66 | 295.09 | 295.72 | 205.38 | 7,434,582 |
| 2025-03-25 | 302.77 | 303.00 | 293.44 | 294.74 | 204.70 | 10,020,333 |
| 2025-03-24 | 301.00 | 303.88 | 298.68 | 302.88 | 210.35 | 10,726,185 |
| 2025-03-21 | 307.88 | 309.99 | 300.70 | 301.22 | 209.20 | 11,372,954 |
| 2025-03-20 | 314.46 | 314.75 | 307.00 | 308.02 | 213.92 | 10,818,318 |
| 2025-03-19 | 313.99 | 319.65 | 312.12 | 314.48 | 218.41 | 10,776,682 |
| 2025-03-18 | 319.00 | 319.99 | 313.50 | 315.56 | 219.16 | 10,360,011 |
| 2025-03-17 | 318.70 | 320.89 | 313.04 | 316.02 | 219.48 | 13,894,493 |
| 2025-03-14 | 300.49 | 331.08 | 299.20 | 318.70 | 221.34 | 34,890,314 |
| 2025-03-13 | 304.11 | 307.60 | 298.43 | 300.48 | 208.69 | 11,809,555 |
| 2025-03-12 | 308.02 | 315.50 | 306.09 | 306.87 | 213.13 | 15,449,329 |
| 2025-03-11 | 300.00 | 305.56 | 300.00 | 305.31 | 212.04 | 8,180,970 |
| 2025-03-10 | 310.50 | 311.00 | 302.30 | 306.55 | 212.90 | 12,528,615 |
| 2025-03-07 | 312.12 | 319.79 | 309.11 | 312.50 | 217.04 | 20,021,554 |
| 2025-03-06 | 303.00 | 318.00 | 300.80 | 316.80 | 220.02 | 28,552,883 |
| 2025-03-05 | 296.76 | 299.97 | 292.90 | 298.55 | 207.35 | 10,324,119 |
| 2025-03-04 | 290.00 | 297.59 | 290.00 | 296.84 | 206.16 | 9,916,461 |
| 2025-03-03 | 298.42 | 301.88 | 289.00 | 293.64 | 203.94 | 14,318,007 |
| 2025-02-28 | 307.00 | 311.55 | 300.00 | 301.16 | 209.16 | 16,984,556 |
| 2025-02-27 | 319.00 | 319.63 | 306.66 | 312.30 | 216.90 | 27,724,349 |
| 2025-02-26 | 312.74 | 325.00 | 306.00 | 324.33 | 225.25 | 30,278,088 |
| 2025-02-25 | 311.00 | 319.55 | 309.00 | 311.66 | 216.45 | 18,186,435 |
| 2025-02-24 | 315.00 | 321.18 | 312.50 | 316.66 | 219.92 | 18,877,705 |
| 2025-02-21 | 305.16 | 319.80 | 300.70 | 318.26 | 221.04 | 29,284,805 |
| 2025-02-20 | 309.06 | 309.80 | 302.10 | 305.43 | 212.13 | 12,293,167 |
| 2025-02-19 | 298.41 | 312.00 | 297.63 | 308.75 | 214.43 | 19,311,436 |
| 2025-02-18 | 310.18 | 313.98 | 297.22 | 299.01 | 207.67 | 18,613,646 |
| 2025-02-17 | 313.90 | 321.36 | 310.15 | 313.83 | 217.96 | 20,428,979 |
| 2025-02-14 | 310.00 | 314.50 | 301.90 | 310.00 | 215.30 | 20,287,950 |
| 2025-02-13 | 321.00 | 322.78 | 311.13 | 312.19 | 216.82 | 24,187,125 |
| 2025-02-12 | 319.69 | 327.60 | 315.13 | 325.48 | 226.05 | 23,666,392 |
| 2025-02-11 | 316.81 | 325.00 | 311.88 | 319.27 | 221.74 | 20,211,494 |
| 2025-02-10 | 321.00 | 325.80 | 314.00 | 321.19 | 223.07 | 26,830,165 |
| 2025-02-07 | 305.01 | 329.99 | 300.99 | 316.68 | 219.94 | 42,119,795 |
| 2025-02-06 | 285.66 | 310.00 | 285.29 | 306.31 | 212.74 | 30,169,808 |
| 2025-02-05 | 288.00 | 295.66 | 282.01 | 287.60 | 199.74 | 19,476,282 |
| 2025-01-27 | 301.07 | 302.50 | 278.00 | 279.13 | 193.86 | 23,926,863 |
| 2025-01-24 | 296.04 | 303.53 | 293.57 | 303.00 | 210.44 | 22,896,973 |
| 2025-01-23 | 304.00 | 325.00 | 298.00 | 298.05 | 207.00 | 40,101,448 |
| 2025-01-22 | 291.50 | 296.48 | 288.00 | 296.11 | 205.65 | 20,612,837 |
| 2025-01-21 | 293.00 | 295.00 | 286.00 | 294.22 | 204.34 | 19,733,578 |
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.