Hithink RoyalFlush Information Network Co., Ltd. (300033.SZ) SHZ

Currency In CNY

300033.SZ Historical Return

If you invested ¥1000 in Hithink RoyalFlush Information Network Co., Ltd. (300033.SZ) 10 years ago, it would be worth ¥3,574.09 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,125.24, while ¥1000 invested 1 year ago would be worth ¥557.78. This corresponds to total returns of 257.41%, 112.52%, -44.22%, respectively, with annualized returns of 13.58%, 16.26%, -44.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300033.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	219	222.13	222.13	223.77	218.01	8.8M
August 20, 2026	223.92	220.22	220.22	224.92	218.33	9.62M
August 19, 2026	229	223	223	230.99	222.3	11.7M
August 18, 2026	234.78	231.9	231.9	235.45	228.07	12.07M
August 17, 2026	229.11	236	236	236.13	227.12	12.95M
August 14, 2026	232	230.26	230.26	234.34	228.87	10.3M
August 13, 2026	233.98	231.91	231.91	241.59	231.8	15.29M
August 12, 2026	234.91	234	234	236.27	232.2	12.36M
August 11, 2026	237.8	235.99	235.99	241.91	235.1	11.51M
August 10, 2026	241	238.51	238.51	242.03	236	10.73M
August 07, 2026	237.98	239.82	239.82	242.22	234.82	14.18M
August 06, 2026	239	238.98	238.98	245.2	237.5	13.91M
August 05, 2026	233.5	242.33	242.33	245.68	231.91	20.67M
August 04, 2026	233	233.51	233.51	235.36	231.98	11.68M
August 03, 2026	234.95	231.09	231.09	235.52	227.6	12.15M
July 31, 2026	221.82	234.96	234.96	241	221.72	23.04M
July 30, 2026	222.1	225.88	225.88	228.88	221.21	15.4M
July 29, 2026	213.04	224	224	228.5	205.1	19.85M
July 28, 2026	216.5	213.98	213.98	218.36	213.14	8.27M
July 27, 2026	212.78	218.55	218.55	218.7	212.5	9.16M
July 23, 2026	225.51	228.34	228.34	230.62	222.2	12.74M
July 22, 2026	227	225.03	225.03	229.8	223.68	14.35M
July 21, 2026	225	231.45	231.45	231.45	222.3	23.81M
July 20, 2026	217	224.91	224.91	229	217	18.81M
July 17, 2026	220.8	215.56	215.56	226.8	214.33	20.98M
July 16, 2026	221	220.4	220.4	225.5	218	12.65M
July 15, 2026	218	224.3	224.3	231	216.5	19.74M
July 14, 2026	216	217.69	217.69	218.88	211.08	13.13M
July 13, 2026	224.08	216.39	216.39	225.18	214.6	16.87M
July 10, 2026	227.49	226.82	226.82	235.51	224.53	16.17M
July 09, 2026	226.23	230.3	230.3	231.5	224	17.77M
July 08, 2026	237.51	225.77	225.77	242.44	225.71	19.98M
July 07, 2026	250.02	236.2	236.2	250.02	235.01	15.76M
July 06, 2026	250.5	245.01	245.01	253.5	241.28	20.26M
July 03, 2026	250.02	246.18	246.18	252.29	242.58	22.12M
July 02, 2026	258	247.65	247.65	264.45	246.87	26.13M
July 01, 2026	238.49	258	258	269.14	238.49	40.7M
June 30, 2026	238.63	241	241	244.99	233.9	20.28M
June 29, 2026	242.5	239.48	239.48	249.99	236.88	22.64M
June 26, 2026	257	242	242	259.47	241.26	26.93M
June 25, 2026	242.1	259	259	265.88	239.3	38.08M
June 24, 2026	246.24	240.2	240.2	248.66	237	25.85M
June 23, 2026	244.91	249.4	249.4	258.36	242.42	42.25M
June 22, 2026	214	246.7	246.7	246.8	213	42.49M
June 18, 2026	217.4	214.69	214.69	219	212.58	13.51M
June 17, 2026	217.99	217.35	217.35	220.03	216.3	11.22M
June 16, 2026	210	218.62	218.62	220.6	209.86	20.09M
June 15, 2026	205	212.73	212.73	222.56	205	26.49M
June 12, 2026	196	207.46	207.46	211.31	193.4	27.41M
June 11, 2026	196.88	193.04	193.04	199.55	190.3	14.63M
June 10, 2026	206	198.4	198.4	206.58	195.6	16.14M
June 09, 2026	205.7	208.6	208.6	209.69	203.06	12.68M
June 08, 2026	206.45	204.9	204.9	212.38	202.55	14.37M
June 05, 2026	221	211.4	211.4	221.99	211	18.61M
June 04, 2026	221.96	221.2	221.2	225.39	219.66	13.65M
June 03, 2026	224.02	223.69	223.69	233	219.73	22.57M
June 02, 2026	227.98	226.23	226.23	228.66	220.85	17.55M
June 01, 2026	226.6	228.87	228.87	234.68	222.6	18.23M
May 29, 2026	237	227.76	227.76	241.69	226.92	20.85M
May 28, 2026	237.99	236.52	236.52	239.98	228.55	19.04M