Hithink RoyalFlush Info Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 297.99 | 297.99 | 285.90 | 288.30 | 200.23 | 23,592,644 |
| 2025-01-17 | 280.42 | 295.50 | 280.00 | 290.60 | 201.83 | 28,597,326 |
| 2025-01-16 | 284.20 | 285.44 | 277.88 | 283.54 | 196.92 | 27,136,858 |
| 2025-01-15 | 283.61 | 283.99 | 275.99 | 278.08 | 193.13 | 24,624,192 |
| 2025-01-14 | 255.00 | 290.02 | 252.08 | 290.00 | 201.41 | 41,507,939 |
| 2025-01-13 | 246.66 | 255.78 | 244.83 | 252.88 | 175.63 | 14,058,933 |
| 2025-01-10 | 258.57 | 260.38 | 250.20 | 250.55 | 174.01 | 12,840,157 |
| 2025-01-09 | 256.86 | 262.88 | 256.50 | 257.88 | 179.10 | 11,546,292 |
| 2025-01-08 | 257.15 | 264.90 | 251.00 | 258.91 | 179.82 | 19,759,971 |
| 2025-01-07 | 254.30 | 261.68 | 252.47 | 261.00 | 181.27 | 19,668,104 |
| 2025-01-06 | 255.01 | 260.78 | 251.00 | 252.85 | 175.61 | 15,229,909 |
| 2025-01-03 | 267.16 | 268.99 | 256.37 | 256.98 | 178.48 | 22,096,935 |
| 2025-01-02 | 280.39 | 284.66 | 263.65 | 267.55 | 185.82 | 31,401,139 |
| 2024-12-31 | 308.12 | 309.90 | 285.00 | 287.50 | 199.67 | 25,721,101 |
| 2024-12-30 | 305.99 | 309.99 | 303.33 | 308.10 | 213.98 | 14,739,643 |
| 2024-12-27 | 304.89 | 316.88 | 297.89 | 308.98 | 214.59 | 26,353,691 |
| 2024-12-26 | 310.01 | 312.85 | 305.80 | 306.87 | 213.13 | 15,428,492 |
| 2024-12-25 | 309.66 | 314.79 | 305.91 | 311.96 | 216.66 | 16,508,237 |
| 2024-12-24 | 302.50 | 310.22 | 296.00 | 310.10 | 215.37 | 18,179,828 |
| 2024-12-23 | 303.00 | 311.85 | 302.00 | 303.94 | 211.09 | 15,333,413 |
| 2024-12-20 | 304.52 | 311.17 | 301.68 | 305.83 | 212.40 | 19,364,219 |
| 2024-12-19 | 293.93 | 308.50 | 291.87 | 305.00 | 211.83 | 22,017,095 |
| 2024-12-18 | 298.90 | 301.58 | 294.06 | 297.96 | 206.94 | 15,575,217 |
| 2024-12-17 | 298.33 | 306.00 | 296.51 | 299.46 | 207.98 | 22,567,666 |
| 2024-12-16 | 306.97 | 308.45 | 296.02 | 298.15 | 207.07 | 23,064,431 |
| 2024-12-13 | 316.01 | 319.93 | 303.88 | 306.90 | 213.15 | 29,047,092 |
| 2024-12-12 | 315.00 | 332.18 | 315.00 | 323.60 | 224.74 | 26,931,192 |
| 2024-12-11 | 320.46 | 325.46 | 311.32 | 318.03 | 220.88 | 29,229,739 |
| 2024-12-10 | 360.00 | 364.99 | 326.67 | 327.00 | 227.11 | 48,120,970 |
| 2024-12-09 | 337.00 | 343.86 | 324.91 | 330.31 | 229.41 | 27,714,590 |
| 2024-12-06 | 342.00 | 360.50 | 334.23 | 342.01 | 237.53 | 39,521,406 |
| 2024-12-05 | 332.00 | 348.68 | 331.01 | 344.48 | 239.25 | 33,413,798 |
| 2024-12-04 | 328.60 | 347.00 | 328.58 | 331.31 | 230.10 | 33,960,276 |
| 2024-12-03 | 326.85 | 346.62 | 317.36 | 331.14 | 229.98 | 38,971,910 |
| 2024-12-02 | 319.93 | 329.60 | 313.40 | 326.94 | 227.06 | 47,453,740 |
| 2024-11-29 | 305.00 | 362.90 | 305.00 | 335.67 | 233.13 | 51,360,317 |
| 2024-11-28 | 317.00 | 319.98 | 304.66 | 306.01 | 212.53 | 33,222,063 |
| 2024-11-27 | 281.45 | 317.97 | 281.45 | 316.98 | 220.15 | 39,984,158 |
| 2024-11-26 | 276.94 | 294.89 | 275.81 | 284.21 | 197.39 | 24,461,435 |
| 2024-11-25 | 280.15 | 283.40 | 270.00 | 280.70 | 194.95 | 25,807,588 |
| 2024-11-22 | 290.80 | 298.13 | 278.66 | 279.59 | 194.18 | 30,215,378 |
| 2024-11-21 | 280.10 | 300.25 | 279.98 | 293.20 | 203.63 | 31,930,431 |
| 2024-11-20 | 283.99 | 289.99 | 279.04 | 284.44 | 197.55 | 27,769,586 |
| 2024-11-19 | 266.88 | 290.00 | 263.12 | 289.00 | 200.71 | 37,848,120 |
| 2024-11-18 | 271.00 | 277.00 | 255.34 | 266.28 | 184.94 | 40,945,611 |
| 2024-11-15 | 311.97 | 321.90 | 270.99 | 272.50 | 189.26 | 58,905,312 |
| 2024-11-14 | 314.50 | 333.80 | 314.00 | 317.96 | 220.83 | 36,689,388 |
| 2024-11-13 | 312.99 | 328.88 | 297.00 | 318.00 | 220.86 | 38,352,683 |
| 2024-11-12 | 300.00 | 322.00 | 298.00 | 318.78 | 221.40 | 42,967,279 |
| 2024-11-11 | 290.00 | 309.44 | 290.00 | 301.80 | 209.60 | 36,120,303 |
| 2024-11-08 | 330.00 | 340.50 | 302.00 | 303.80 | 210.99 | 57,409,094 |
| 2024-11-07 | 271.00 | 327.61 | 267.09 | 327.61 | 227.53 | 63,195,960 |
| 2024-11-06 | 266.00 | 310.99 | 261.01 | 273.01 | 189.61 | 67,435,485 |
| 2024-11-05 | 222.75 | 270.00 | 217.01 | 268.50 | 186.48 | 58,599,646 |
| 2024-11-04 | 203.00 | 225.00 | 202.00 | 225.00 | 156.27 | 39,392,739 |
| 2024-11-01 | 202.12 | 210.38 | 201.51 | 202.00 | 140.29 | 31,602,821 |
| 2024-10-31 | 194.48 | 222.00 | 193.88 | 205.03 | 142.40 | 47,983,324 |
| 2024-10-30 | 196.91 | 200.98 | 191.00 | 194.71 | 135.23 | 22,967,613 |
| 2024-10-29 | 203.40 | 207.97 | 198.57 | 198.90 | 138.14 | 22,571,711 |
| 2024-10-28 | 198.00 | 203.60 | 197.98 | 200.88 | 139.51 | 17,029,710 |
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.