Shenzhen - Delayed Quote
CNY
Hithink RoyalFlush Information Network Co., Ltd. (300033.SZ)
207.74
+16.84
(+8.82%)
At close: 3:04:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
197.80
202.00
190.11
190.90
190.90
13,456,528
Oct 29, 2026
196.80
207.57
195.51
200.69
200.69
12,025,458
Oct 28, 2026
199.00
202.00
196.89
199.00
199.00
10,405,036
Oct 27, 2026
209.00
210.50
195.88
195.99
195.99
13,442,243
Oct 26, 2026
208.80
212.50
207.86
208.48
208.48
12,746,638
Oct 23, 2026
189.00
214.00
185.85
213.85
213.85
26,886,950
Oct 22, 2026
195.79
197.83
190.27
190.27
190.27
8,153,668
Oct 21, 2026
198.00
198.87
194.30
195.85
195.85
6,162,982
Oct 20, 2026
200.99
201.58
195.50
196.89
196.89
8,723,470
Oct 19, 2026
202.20
205.14
200.11
202.01
202.01
7,616,357
Oct 16, 2026
202.00
205.50
200.08
202.37
202.37
9,428,757
Oct 15, 2026
194.00
205.00
193.66
201.45
201.45
11,033,077
Oct 14, 2026
200.00
201.98
198.77
199.20
199.20
5,562,579
Oct 13, 2026
197.00
205.50
196.69
201.32
201.32
9,823,530
Oct 12, 2026
199.00
201.87
198.00
199.61
199.61
5,883,775
Oct 9, 2026
191.35
201.95
185.01
200.43
200.43
13,211,181
Oct 8, 2026
196.00
198.85
190.02
191.30
191.30
6,563,188
Sep 30, 2026
199.90
200.50
196.37
197.06
197.06
5,508,873
Sep 29, 2026
199.01
200.99
198.50
199.71
199.71
5,046,703
Sep 28, 2026
204.10
204.80
197.97
198.05
198.05
7,001,803
Sep 24, 2026
207.50
208.50
203.90
204.10
204.10
5,782,855
Sep 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
211.00
211.63
207.80
208.64
208.64
5,201,204
Sep 22, 2026
212.55
213.14
209.50
210.37
210.17
8,741,757
Sep 21, 2026
207.00
211.30
206.13
210.66
210.46
9,681,199
Sep 18, 2026
203.49
207.66
203.00
207.20
207.00
10,050,223
Sep 17, 2026
205.00
206.50
200.89
201.04
200.85
9,895,789
Sep 16, 2026
203.30
208.90
201.50
207.65
207.45
9,330,379
Sep 15, 2026
205.58
207.00
203.52
204.00
203.81
5,627,896
Sep 14, 2026
205.04
207.00
203.90
205.55
205.35
5,511,536
Sep 11, 2026
212.00
212.00
206.71
207.00
206.80
11,743,369
Sep 10, 2026
215.00
217.47
213.72
215.80
215.59
7,262,095
Sep 9, 2026
214.80
217.17
213.66
216.46
216.25
6,844,430
Sep 8, 2026
216.88
218.21
214.51
214.97
214.77
8,750,755
Sep 7, 2026
222.01
222.98
215.61
216.91
216.70
12,734,847
Sep 4, 2026
219.80
228.80
219.80
222.00
221.79
15,633,636
Sep 3, 2026
218.80
224.98
217.80
219.50
219.29
10,815,175
Sep 2, 2026
225.00
225.20
217.08
217.16
216.95
13,973,961
Sep 1, 2026
228.00
233.85
226.01
227.03
226.81
13,409,863
Aug 31, 2026
229.89
230.45
222.22
229.20
228.98
13,538,908
Aug 28, 2026
231.10
235.33
229.90
230.50
230.28
13,446,084
Aug 27, 2026
223.00
233.99
220.37
233.22
233.00
22,226,452
Aug 26, 2026
215.51
231.50
214.10
223.09
222.88
22,115,449
Aug 25, 2026
216.72
217.32
212.82
215.48
215.28
7,592,454
Aug 24, 2026
222.14
224.50
214.73
216.72
216.51
11,812,077
Aug 21, 2026
219.00
223.77
218.01
222.13
221.92
8,801,361
Aug 20, 2026
223.92
224.92
218.33
220.22
220.01
9,624,654
Aug 19, 2026
229.00
230.99
222.30
223.00
222.79
11,704,436
Aug 18, 2026
234.78
235.45
228.07
231.90
231.68
11,978,095
Aug 17, 2026
229.11
236.13
227.12
236.00
235.78
12,948,936
Aug 14, 2026
232.00
234.34
228.87
230.26
230.04
10,296,283
Aug 13, 2026
233.98
241.59
231.80
231.91
231.69
15,079,937
Aug 12, 2026
234.91
236.27
232.20
234.00
233.78
12,360,900
Aug 11, 2026
237.80
241.91
235.10
235.99
235.77
11,512,106
Aug 10, 2026
241.00
242.03
236.00
238.51
238.28
10,731,598
Aug 7, 2026
237.98
242.22
234.82
239.82
239.59
14,059,854
Aug 6, 2026
239.00
245.20
237.50
238.98
238.75
13,792,780
Aug 5, 2026
233.50
245.68
231.91
242.33
242.10
20,415,200
Aug 4, 2026
233.00
235.36
231.98
233.51
233.29
11,521,770
Aug 3, 2026
234.95
235.52
227.60
231.09
230.87
12,150,335
Jul 31, 2026
221.82
241.00
221.72
234.96
234.74
23,039,332
Jul 30, 2026
222.10
228.88
221.21
225.88
225.67
15,398,595
Jul 29, 2026
213.04
228.50
205.10
224.00
223.79
19,738,322
Jul 28, 2026
216.50
218.36
213.14
213.98
213.78
8,150,148
Jul 27, 2026
212.78
218.70
212.50
218.55
218.34
9,161,239
Jul 24, 2026
225.96
226.35
214.64
214.65
214.45
15,249,299
Jul 23, 2026
225.51
230.62
222.20
228.34
228.12
12,741,085
Jul 22, 2026
227.00
229.80
223.68
225.03
224.82
14,345,939
Jul 21, 2026
225.00
231.45
222.30
231.45
231.23
23,590,833
Jul 20, 2026
217.00
229.00
217.00
224.91
224.70
18,811,540
Jul 17, 2026
220.80
226.80
214.33
215.56
215.36
20,981,627
Jul 16, 2026
221.00
225.50
218.00
220.40
220.19
12,501,494
Jul 15, 2026
218.00
231.00
216.50
224.30
224.09
19,610,033
Jul 14, 2026
216.00
218.88
211.08
217.69
217.48
13,134,434
Jul 13, 2026
224.08
225.18
214.60
216.39
216.18
16,867,806
Jul 10, 2026
227.49
235.51
224.53
226.82
226.60
16,172,273
Jul 9, 2026
226.23
231.50
224.00
230.30
230.08
17,767,065
Jul 8, 2026
237.51
242.44
225.71
225.77
225.56
19,628,940
Jul 7, 2026
242.00
243.00
235.01
236.20
235.98
15,761,751
Jul 6, 2026
250.50
253.50
241.28
245.01
244.78
20,262,546
Jul 3, 2026
250.02
252.29
242.58
246.18
245.95
22,119,672
Jul 2, 2026
258.00
264.45
246.87
247.65
247.41
26,132,196
Jul 1, 2026
238.49
269.14
238.49
258.00
257.75
40,347,416
Jun 30, 2026
238.63
244.99
233.90
241.00
240.77
20,283,173
Jun 29, 2026
242.50
249.99
236.88
239.48
239.25
22,639,148
Jun 26, 2026
257.00
259.47
241.26
242.00
241.77
26,928,225
Jun 25, 2026
242.10
265.88
239.30
259.00
258.75
37,802,004
Jun 24, 2026
246.24
248.66
237.00
240.20
239.97
25,662,993
Jun 23, 2026
244.91
258.36
242.42
249.40
249.16
42,251,258
Jun 22, 2026
214.00
246.80
213.00
246.70
246.47
42,486,949
Jun 18, 2026
217.40
219.00
212.58
214.69
214.49
13,292,193
Jun 17, 2026
217.99
220.03
216.30
217.35
217.14
11,091,614
Jun 16, 2026
210.00
220.60
209.86
218.62
218.41
19,914,602
Jun 15, 2026
205.00
222.56
205.00
212.73
212.53
26,488,348
Jun 12, 2026
196.00
211.31
193.40
207.46
207.26
27,203,329
Jun 11, 2026
196.88
199.55
190.30
193.04
192.86
14,501,960
Jun 10, 2026
206.00
206.58
195.60
198.40
198.21
16,141,364
Jun 9, 2026
205.70
209.69
203.06
208.60
208.40
12,519,449
Jun 8, 2026
206.45
212.38
202.55
204.90
204.71
14,271,497
Jun 5, 2026
221.00
221.99
211.00
211.40
211.20
18,365,435
Jun 4, 2026
221.96
225.39
219.66
221.20
220.99
13,463,074
Jun 3, 2026
224.02
233.00
219.73
223.69
223.48
22,356,301
Jun 2, 2026
227.98
228.66
220.85
226.23
226.01
17,429,433
Jun 1, 2026
226.60
234.68
222.60
228.87
228.65
18,228,000
May 29, 2026
237.00
241.69
226.92
227.76
227.54
20,848,757
May 28, 2026
237.99
239.98
228.55
236.52
236.30
19,040,921
May 27, 2026
239.75
246.85
238.05
238.99
238.76
20,360,815
May 26, 2026
232.00
246.00
231.68
241.91
241.68
23,125,365
May 25, 2026
229.99
236.70
228.31
234.68
234.46
18,815,751
May 22, 2026
236.00
239.49
224.36
226.87
226.65
24,823,972
May 21, 2026
229.59
255.89
229.02
236.20
235.98
40,618,423
May 20, 2026
226.33
229.50
224.00
226.90
226.68
9,545,035
May 19, 2026
228.99
229.98
221.45
228.08
227.86
13,589,272
May 18, 2026
226.00
230.88
222.22
228.00
227.78
15,579,787
May 15, 2026
238.00
241.62
230.10
231.45
231.23
16,775,530
May 14, 2026
250.95
252.67
237.00
237.00
236.77
19,200,719
May 13, 2026
249.50
251.40
243.20
250.98
250.74
16,383,785
May 12, 2026
253.00
255.50
248.48
251.92
251.68
17,473,336
May 11, 2026
244.20
258.00
244.15
255.06
254.82
27,960,898
May 8, 2026
244.00
247.80
241.71
244.56
244.33
12,167,016
May 7, 2026
249.27
252.00
242.27
247.24
247.00
18,508,700
May 6, 2026
236.49
250.00
236.49
246.15
245.92
26,794,740
Apr 30, 2026
233.39
246.00
232.97
235.00
234.78
20,840,037
Apr 29, 2026
227.89
234.20
226.39
233.45
233.23
12,505,762
Apr 28, 2026
227.27
235.68
225.36
231.20
230.98
13,487,740
Apr 27, 2026
230.00
236.40
228.28
229.10
228.88
11,610,555
Apr 24, 2026
234.31
235.85
227.02
228.52
228.30
14,209,715
Apr 23, 2026
249.11
249.79
233.98
236.01
235.79
21,625,628
Apr 22, 2026
243.80
248.99
241.78
246.74
246.51
12,483,266
Apr 21, 2026
246.00
249.80
244.08
245.77
245.54
10,430,373
Apr 20, 2026
240.30
251.95
239.00
246.49
246.26
16,907,765
Apr 17, 2026
237.40
242.50
234.03
240.88
240.65
12,434,564
Apr 16, 2026
236.00
241.00
234.63
239.77
239.54
13,938,596
Apr 15, 2026
242.00
242.40
232.11
233.99
233.77
13,332,187
Apr 14, 2026
238.50
239.82
235.08
239.59
239.36
15,736,934
Apr 13, 2026
225.06
240.75
225.06
235.06
234.84
17,961,438
Apr 10, 2026
3.6428
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
220.27
236.25
220.27
228.70
228.48
22,727,273
Apr 10, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
222.86
222.88
220.00
220.06
216.21
11,182,270
Apr 8, 2026
215.84
228.21
215.39
228.14
224.15
21,260,415
Apr 7, 2026
209.42
212.26
208.33
209.57
205.91
5,862,381
Apr 3, 2026
214.70
215.11
209.08
209.14
205.49
6,219,285
Apr 2, 2026
216.43
216.43
212.14
212.93
209.20
7,716,560
Apr 1, 2026
218.21
220.36
216.06
218.36
214.54
8,289,811
Mar 31, 2026
215.71
222.86
212.27
213.21
209.49
9,730,273
Mar 30, 2026
211.23
216.24
211.07
215.36
211.59
6,743,051
Mar 27, 2026
209.46
217.75
208.95
214.94
211.18
8,807,561
Mar 26, 2026
221.39
221.39
210.84
212.03
208.32
13,778,080
Mar 25, 2026
218.56
225.28
217.49
222.58
218.69
11,518,180
Mar 24, 2026
222.14
222.50
214.29
218.56
214.74
11,751,546
Mar 23, 2026
221.03
226.92
218.61
219.35
215.51
13,814,596
Mar 20, 2026
230.71
232.05
224.59
225.79
221.84
12,717,202
Mar 19, 2026
225.86
232.89
225.22
230.24
226.21
12,011,981
Mar 18, 2026
231.44
232.07
225.00
229.20
225.19
11,599,280
Mar 17, 2026
227.86
240.97
227.50
233.56
229.47
20,920,271
Mar 16, 2026
227.13
227.67
223.13
227.00
223.03
8,028,413
Mar 13, 2026
228.38
230.23
226.54
227.27
223.30
9,743,347
Mar 12, 2026
230.30
233.49
229.44
232.19
228.13
10,067,216
Mar 11, 2026
229.36
233.21
227.46
231.89
227.83
11,302,774
Mar 10, 2026
230.81
234.12
227.36
229.29
225.28
11,041,660
Mar 9, 2026
224.26
227.71
219.29
226.26
222.31
12,029,633
Mar 6, 2026
221.29
231.56
220.94
229.39
225.38
11,223,597
Mar 5, 2026
225.66
226.43
221.44
222.85
218.95
7,798,585
Mar 4, 2026
221.45
226.66
220.56
222.35
218.46
9,169,717
Mar 3, 2026
231.79
236.43
224.43
224.65
220.72
13,585,681
Mar 2, 2026
232.54
235.71
229.55
231.36
227.31
10,993,788
Feb 27, 2026
235.01
238.47
233.35
237.40
233.25
8,060,624
Feb 26, 2026
238.85
239.85
235.01
235.72
231.60
8,471,475
Feb 25, 2026
235.22
241.94
235.22
239.94
235.74
10,411,413
Feb 24, 2026
241.66
243.33
234.29
235.10
230.99
11,415,649
Feb 13, 2026
245.00
247.12
241.00
241.02
236.81
8,682,079
Feb 12, 2026
246.33
246.91
243.77
244.36
240.09
6,921,555
Feb 11, 2026
249.13
249.13
244.54
246.29
241.98
6,751,024
Feb 10, 2026
252.64
254.64
248.74
249.71
245.34
7,509,073
Feb 9, 2026
247.99
253.56
247.06
252.64
248.22
12,314,792
Feb 6, 2026
251.56
253.56
243.71
243.88
239.61
12,083,612
Feb 5, 2026
253.86
256.06
249.36
252.27
247.86
12,115,203
Feb 4, 2026
250.64
259.29
249.67
256.78
252.29
16,922,887
Feb 3, 2026
249.86
253.51
246.59
252.31
247.89
12,135,089
Feb 2, 2026
249.13
256.28
246.58
247.00
242.68
12,894,844
Jan 30, 2026
254.43
254.57
246.21
249.14
244.78
13,817,214
Jan 29, 2026
248.57
259.69
243.99
255.50
251.03
20,609,948
Jan 28, 2026
252.13
255.26
249.29
250.07
245.70
10,533,440
Jan 27, 2026
253.21
255.47
247.05
250.58
246.20
13,218,053
Jan 26, 2026
258.50
264.02
252.91
253.59
249.16
16,622,320
Jan 23, 2026
256.14
266.66
255.24
260.84
256.28
17,616,162
Jan 22, 2026
259.19
262.84
254.43
255.85
251.38
14,125,164
Jan 21, 2026
259.30
264.29
255.63
258.21
253.70
15,603,595
Jan 20, 2026
260.29
264.04
253.77
255.61
251.14
12,093,902
Jan 19, 2026
267.86
268.55
257.99
260.71
256.15
17,351,731
Jan 16, 2026
282.01
285.71
268.29
268.57
263.87
16,908,907
Jan 15, 2026
278.69
284.41
273.57
277.36
272.51
20,237,407
Jan 14, 2026
275.72
310.71
275.72
284.78
279.80
39,920,090
Jan 13, 2026
285.71
295.81
277.86
280.94
276.02
35,143,140
Jan 12, 2026
255.84
285.26
254.29
280.98
276.06
38,405,397
Jan 9, 2026
247.31
258.56
246.13
254.00
249.56
17,887,333
Jan 8, 2026
254.28
254.86
245.72
248.09
243.75
18,197,769
Jan 7, 2026
260.42
264.29
255.50
259.50
254.96
20,320,704
Jan 6, 2026
237.89
266.66
237.07
265.71
261.07
34,114,015
Jan 5, 2026
230.71
238.09
230.18
237.22
233.07
12,414,232
Dec 31, 2025
232.13
235.42
230.13
230.13
226.10
7,582,289
Dec 30, 2025
231.34
234.86
230.14
232.66
228.60
6,500,772
Dec 29, 2025
232.37
235.36
231.09
232.14
228.08
6,968,257
Dec 26, 2025
231.43
237.86
230.49
232.94
228.86
11,122,889
Dec 25, 2025
226.79
232.79
226.36
231.71
227.66
9,052,237
Dec 24, 2025
223.36
228.06
223.32
227.16
223.18
7,440,312
Dec 23, 2025
225.72
227.20
223.29
224.14
220.22
5,792,801
Dec 22, 2025
221.43
227.06
221.43
225.71
221.77
7,493,444
Dec 19, 2025
223.15
227.86
222.38
222.43
218.54
6,976,579
Dec 18, 2025
224.01
225.71
222.86
222.86
218.96
6,003,117
Dec 17, 2025
218.57
228.21
218.46
226.17
222.22
11,332,962
Dec 16, 2025
220.71
222.28
218.57
219.33
215.49
6,659,919
Dec 15, 2025
224.18
225.63
220.11
220.71
216.85
8,214,430
Dec 12, 2025
226.49
227.85
222.86
226.39
222.43
8,366,279
Dec 11, 2025
231.42
232.50
225.00
225.14
221.21
7,395,948
Dec 10, 2025
230.33
233.07
227.63
232.12
228.06
6,964,577
Dec 9, 2025
233.59
236.17
230.47
231.65
227.60
9,095,482
Dec 8, 2025
238.53
241.24
235.12
235.76
231.64
17,270,768
Dec 5, 2025
226.34
239.76
224.86
234.86
230.76
20,233,416
Dec 4, 2025
225.23
227.41
222.93
225.93
221.98
4,792,811
Dec 3, 2025
226.54
228.46
224.58
225.29
221.35
4,916,240
Dec 2, 2025
230.72
232.00
225.08
226.55
222.59
7,577,381
Dec 1, 2025
228.74
233.11
228.56
232.84
228.77
7,134,804
Nov 28, 2025
227.86
230.36
226.84
229.43
225.42
5,275,592
Nov 27, 2025
228.81
233.05
227.89
228.14
224.15
6,153,925
Nov 26, 2025
227.81
233.26
227.25
229.91
225.89
6,954,781
Nov 25, 2025
229.29
231.79
227.62
228.58
224.58
6,440,749
Nov 24, 2025
225.40
230.60
223.84
228.21
224.22
7,605,757
Nov 21, 2025
228.56
230.79
224.24
224.82
220.89
9,046,102
Nov 20, 2025
241.42
242.71
230.94
231.37
227.33
7,351,125
Nov 19, 2025
237.14
239.29
235.21
236.94
232.79
5,115,562
Nov 18, 2025
235.52
239.71
234.41
236.44
232.31
6,206,816
Nov 17, 2025
235.00
238.11
234.29
235.59
231.47
5,395,819
Nov 14, 2025
240.45
241.07
236.77
236.79
232.64
6,605,221
Nov 13, 2025
236.92
243.36
235.91
242.57
238.33
8,910,045
Nov 12, 2025
246.43
247.63
234.71
237.46
233.30
12,350,783
Nov 11, 2025
255.48
255.52
247.06
247.64
243.30
10,009,568
Nov 10, 2025
249.29
257.00
249.29
254.76
250.31
8,337,618
Nov 7, 2025
254.64
254.65
250.00
250.06
245.68
8,252,249
Nov 6, 2025
252.16
258.71
251.49
257.22
252.72
9,155,844
Nov 5, 2025
248.93
253.49
248.66
252.30
247.89
6,607,477
Nov 4, 2025
254.58
255.63
249.22
251.44
247.04
8,435,603
Nov 3, 2025
257.86
259.36
250.84
256.35
251.87
9,851,546
