Hithink RoyalFlush Info Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	199.20	206.89	195.30	200.85	139.49	25,967,839
2024-10-24	196.38	203.01	195.68	197.10	136.89	18,691,535
2024-10-23	202.68	212.00	197.20	200.00	138.90	35,200,072
2024-10-22	200.67	206.05	197.41	201.70	140.08	30,562,861
2024-10-21	201.00	207.61	198.12	200.72	139.40	45,820,614
2024-10-18	180.66	216.80	178.16	210.83	146.42	59,346,113
2024-10-17	184.00	188.30	178.92	180.67	125.48	27,407,762
2024-10-16	173.41	189.49	173.20	183.72	127.60	30,776,156
2024-10-15	185.00	190.81	181.80	181.91	126.34	30,141,785
2024-10-14	184.00	190.30	171.98	190.25	132.13	40,264,397
2024-10-11	185.00	193.80	176.11	182.22	126.55	39,673,678
2024-10-10	227.83	227.83	185.00	190.70	132.44	57,018,455
2024-10-09	220.00	277.38	202.00	230.99	160.43	84,173,954
2024-10-08	231.97	231.97	214.97	231.97	161.11	34,582,647
2024-09-30	187.99	193.31	179.01	193.31	134.26	31,078,985
2024-09-27	140.66	161.09	138.03	161.09	111.88	50,365,505
2024-09-26	117.20	135.09	117.16	134.24	93.232	36,189,630
2024-09-25	118.51	124.50	117.66	119.48	82.981	36,187,930
2024-09-24	107.00	116.66	103.40	114.93	79.821	30,841,083
2024-09-23	102.96	103.81	102.20	102.58	71.243	6,053,041
2024-09-20	102.60	103.83	101.55	103.05	71.570	6,878,842
2024-09-19	100.57	105.29	99.720	103.48	71.868	13,102,727
2024-09-18	98.660	100.30	97.600	99.590	69.167	4,477,368
2024-09-13	99.860	101.08	98.500	98.520	68.424	5,156,025
2024-09-12	101.00	101.59	99.420	99.680	69.229	4,879,084
2024-09-11	99.980	101.26	99.500	101.00	70.146	4,934,458
2024-09-10	100.00	101.29	98.200	100.34	69.688	5,446,785
2024-09-09	98.140	100.50	98.000	100.02	69.465	5,666,459
2024-09-06	102.50	103.50	99.460	99.600	69.174	9,205,646
2024-09-05	100.49	102.69	100.09	100.94	70.104	5,564,580
2024-09-04	99.000	101.42	98.990	100.06	69.493	4,954,719
2024-09-03	98.950	100.68	98.630	100.16	69.563	5,733,168
2024-09-02	101.80	103.32	98.500	98.940	68.715	9,390,985
2024-08-30	96.120	104.50	96.120	102.91	71.472	19,320,284
2024-08-29	95.000	97.660	95.000	96.720	67.173	5,605,219
2024-08-28	94.900	95.560	93.800	95.500	66.326	3,946,255
2024-08-27	96.380	96.800	94.830	94.980	65.965	4,803,867
2024-08-26	96.190	98.770	95.260	96.900	67.298	5,655,230
2024-08-23	95.600	97.670	95.310	95.900	66.604	6,449,503
2024-08-22	100.04	100.59	95.500	95.610	66.403	8,641,242
2024-08-21	99.600	100.69	99.180	100.01	69.458	4,558,988
2024-08-20	101.90	102.50	100.00	100.01	69.458	5,567,196
2024-08-19	101.66	103.98	101.08	101.96	70.813	5,335,680
2024-08-16	101.80	102.56	101.57	101.65	70.597	4,406,862
2024-08-15	100.70	105.00	100.67	102.24	71.007	9,888,473
2024-08-14	101.80	102.37	101.01	101.43	70.445	4,649,975
2024-08-13	100.92	102.70	99.880	102.62	71.271	5,730,138
2024-08-12	100.98	101.55	99.500	100.47	69.778	4,723,180
2024-08-09	103.00	104.59	101.23	101.24	70.313	6,800,445
2024-08-08	101.20	104.22	101.00	102.12	70.924	7,610,036
2024-08-07	101.54	103.42	101.17	102.07	70.889	7,487,327
2024-08-06	103.58	104.09	100.62	102.06	70.882	8,153,489
2024-08-05	102.89	106.50	101.56	101.82	70.716	11,744,201
2024-08-02	104.02	105.82	102.45	102.72	71.341	8,466,336
2024-08-01	105.00	105.97	104.50	105.02	72.938	13,138,840
2024-07-31	97.000	110.00	97.000	106.91	74.251	25,955,312
2024-07-30	97.000	98.000	96.220	96.810	67.236	4,961,258
2024-07-29	98.690	99.030	96.900	97.260	67.548	5,862,196
2024-07-26	98.000	101.85	98.000	99.030	68.778	9,080,800
2024-07-25	94.690	100.44	94.210	98.470	68.389	11,739,893

← NewerPage 9 of 21 · 1,216 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.