Hithink RoyalFlush Info Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 202.20 | 205.14 | 200.11 | 202.01 | 202.01 | 7,616,357 |
| 2026-10-16 | 202.00 | 205.50 | 200.08 | 202.37 | 202.37 | 9,428,757 |
| 2026-10-15 | 194.00 | 205.00 | 193.66 | 201.45 | 201.45 | 11,033,077 |
| 2026-10-14 | 200.00 | 201.98 | 198.77 | 199.20 | 199.20 | 5,562,579 |
| 2026-10-13 | 197.00 | 205.50 | 196.69 | 201.32 | 201.32 | 9,823,530 |
| 2026-10-12 | 199.00 | 201.87 | 198.00 | 199.61 | 199.61 | 5,883,775 |
| 2026-10-09 | 191.35 | 201.95 | 185.01 | 200.43 | 200.43 | 13,211,181 |
| 2026-10-08 | 196.00 | 198.85 | 190.02 | 191.30 | 191.30 | 6,563,188 |
| 2026-09-30 | 199.90 | 200.50 | 196.37 | 197.06 | 197.06 | 5,508,873 |
| 2026-09-29 | 199.01 | 200.99 | 198.50 | 199.71 | 199.71 | 5,046,703 |
| 2026-09-28 | 204.10 | 204.80 | 197.97 | 198.05 | 198.05 | 7,001,803 |
| 2026-09-24 | 207.50 | 208.50 | 203.90 | 204.10 | 204.10 | 5,782,855 |
| 2026-09-23 | 211.00 | 211.63 | 207.80 | 208.64 | 208.64 | 5,201,204 |
| 2026-09-22 | 212.55 | 213.14 | 209.50 | 210.37 | 210.17 | 8,741,757 |
| 2026-09-21 | 207.00 | 211.30 | 206.13 | 210.66 | 210.46 | 9,681,199 |
| 2026-09-18 | 203.49 | 207.66 | 203.00 | 207.20 | 207.00 | 10,050,223 |
| 2026-09-17 | 205.00 | 206.50 | 200.89 | 201.04 | 200.85 | 9,895,789 |
| 2026-09-16 | 203.30 | 208.90 | 201.50 | 207.65 | 207.45 | 9,330,379 |
| 2026-09-15 | 205.58 | 207.00 | 203.52 | 204.00 | 203.81 | 5,627,896 |
| 2026-09-14 | 205.04 | 207.00 | 203.90 | 205.55 | 205.35 | 5,511,536 |
| 2026-09-11 | 212.00 | 212.00 | 206.71 | 207.00 | 206.80 | 11,743,369 |
| 2026-09-10 | 215.00 | 217.47 | 213.72 | 215.80 | 215.59 | 7,262,095 |
| 2026-09-09 | 214.80 | 217.17 | 213.66 | 216.46 | 216.25 | 6,844,430 |
| 2026-09-08 | 216.88 | 218.21 | 214.51 | 214.97 | 214.77 | 8,750,755 |
| 2026-09-07 | 222.01 | 222.98 | 215.61 | 216.91 | 216.70 | 12,734,847 |
| 2026-09-04 | 219.80 | 228.80 | 219.80 | 222.00 | 221.79 | 15,633,636 |
| 2026-09-03 | 218.80 | 224.98 | 217.80 | 219.50 | 219.29 | 10,815,175 |
| 2026-09-02 | 225.00 | 225.20 | 217.08 | 217.16 | 216.95 | 13,973,961 |
| 2026-09-01 | 228.00 | 233.85 | 226.01 | 227.03 | 226.81 | 13,409,863 |
| 2026-08-31 | 229.89 | 230.45 | 222.22 | 229.20 | 228.98 | 13,538,908 |
| 2026-08-28 | 231.10 | 235.33 | 229.90 | 230.50 | 230.28 | 13,446,084 |
| 2026-08-27 | 223.00 | 233.99 | 220.37 | 233.22 | 233.00 | 22,226,452 |
| 2026-08-26 | 215.51 | 231.50 | 214.10 | 223.09 | 222.88 | 22,115,449 |
| 2026-08-25 | 216.72 | 217.32 | 212.82 | 215.48 | 215.28 | 7,592,454 |
| 2026-08-24 | 222.14 | 224.50 | 214.73 | 216.72 | 216.51 | 11,812,077 |
| 2026-08-21 | 219.00 | 223.77 | 218.01 | 222.13 | 221.92 | 8,801,361 |
| 2026-08-20 | 223.92 | 224.92 | 218.33 | 220.22 | 220.01 | 9,624,654 |
| 2026-08-19 | 229.00 | 230.99 | 222.30 | 223.00 | 222.79 | 11,704,436 |
| 2026-08-18 | 234.78 | 235.45 | 228.07 | 231.90 | 231.68 | 11,978,095 |
| 2026-08-17 | 229.11 | 236.13 | 227.12 | 236.00 | 235.78 | 12,948,936 |
| 2026-08-14 | 232.00 | 234.34 | 228.87 | 230.26 | 230.04 | 10,296,283 |
| 2026-08-13 | 233.98 | 241.59 | 231.80 | 231.91 | 231.69 | 15,079,937 |
| 2026-08-12 | 234.91 | 236.27 | 232.20 | 234.00 | 233.78 | 12,360,900 |
| 2026-08-11 | 237.80 | 241.91 | 235.10 | 235.99 | 235.77 | 11,512,106 |
| 2026-08-10 | 241.00 | 242.03 | 236.00 | 238.51 | 238.28 | 10,731,598 |
| 2026-08-07 | 237.98 | 242.22 | 234.82 | 239.82 | 239.59 | 14,059,854 |
| 2026-08-06 | 239.00 | 245.20 | 237.50 | 238.98 | 238.75 | 13,792,780 |
| 2026-08-05 | 233.50 | 245.68 | 231.91 | 242.33 | 242.10 | 20,415,200 |
| 2026-08-04 | 233.00 | 235.36 | 231.98 | 233.51 | 233.29 | 11,521,770 |
| 2026-08-03 | 234.95 | 235.52 | 227.60 | 231.09 | 230.87 | 12,150,335 |
| 2026-07-31 | 221.82 | 241.00 | 221.72 | 234.96 | 234.74 | 23,039,332 |
| 2026-07-30 | 222.10 | 228.88 | 221.21 | 225.88 | 225.67 | 15,398,595 |
| 2026-07-29 | 213.04 | 228.50 | 205.10 | 224.00 | 223.79 | 19,738,322 |
| 2026-07-28 | 216.50 | 218.36 | 213.14 | 213.98 | 213.78 | 8,150,148 |
| 2026-07-27 | 212.78 | 218.70 | 212.50 | 218.55 | 218.34 | 9,161,239 |
| 2026-07-24 | 225.96 | 226.35 | 214.64 | 214.65 | 214.45 | 15,249,299 |
| 2026-07-23 | 225.51 | 230.62 | 222.20 | 228.34 | 228.12 | 12,741,085 |
| 2026-07-22 | 227.00 | 229.80 | 223.68 | 225.03 | 224.82 | 14,345,939 |
| 2026-07-21 | 225.00 | 231.45 | 222.30 | 231.45 | 231.23 | 23,590,833 |
| 2026-07-20 | 217.00 | 229.00 | 217.00 | 224.91 | 224.70 | 18,811,540 |
Page 1 of 5 · 242 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.