Xiamen R&T Plumbing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	7.840	7.880	7.640	7.660	7.390	2,773,140
2024-07-26	7.590	7.900	7.590	7.820	7.544	3,272,290
2024-07-25	7.590	7.800	7.480	7.650	7.380	2,379,700
2024-07-24	7.730	7.790	7.540	7.570	7.303	2,536,900
2024-07-23	8.000	8.030	7.720	7.720	7.448	2,472,200
2024-07-22	7.920	8.040	7.910	7.970	7.689	2,616,400
2024-07-19	8.050	8.050	7.880	7.920	7.641	2,921,300
2024-07-18	7.950	8.100	7.800	8.040	7.757	2,831,080
2024-07-17	8.110	8.110	7.890	7.950	7.670	3,637,624
2024-07-16	8.080	8.110	7.990	8.080	7.795	3,197,240
2024-07-15	8.350	8.350	7.970	8.080	7.795	4,969,932
2024-07-12	8.310	8.570	8.310	8.370	8.075	6,765,496
2024-07-11	8.200	8.350	8.170	8.340	8.046	4,731,500
2024-07-10	8.240	8.370	8.120	8.150	7.863	2,903,912
2024-07-09	8.240	8.390	8.110	8.270	7.979	3,715,004
2024-07-08	8.320	8.440	8.250	8.280	7.988	3,203,500
2024-07-05	8.530	8.590	8.260	8.390	8.094	4,677,280
2024-07-04	8.700	8.700	8.370	8.380	8.085	4,148,400
2024-07-03	8.720	8.780	8.560	8.560	8.258	4,191,736
2024-07-02	9.120	9.200	8.630	8.680	8.374	6,830,484
2024-07-01	8.990	9.180	8.990	9.120	8.799	3,375,408
2024-06-28	9.090	9.310	9.000	9.030	8.712	3,831,376
2024-06-27	9.260	9.340	9.070	9.070	8.750	2,850,896
2024-06-26	9.000	9.280	8.880	9.240	8.914	3,796,336
2024-06-25	8.930	9.070	8.880	9.000	8.683	3,674,100
2024-06-24	9.320	9.370	8.900	8.950	8.635	4,142,700
2024-06-21	9.430	9.510	9.330	9.450	9.117	2,852,132
2024-06-20	9.620	9.750	9.390	9.460	9.127	3,877,168
2024-06-19	9.750	9.780	9.600	9.620	9.281	2,396,948
2024-06-18	9.860	9.870	9.680	9.740	9.397	3,984,900
2024-06-17	10.420	10.440	9.980	10.040	9.445	6,310,428
2024-06-14	10.490	10.580	10.290	10.500	9.878	3,804,436
2024-06-13	10.690	10.790	10.420	10.500	9.878	2,494,560
2024-06-12	10.600	10.870	10.520	10.690	10.056	2,019,700
2024-06-11	10.740	10.800	10.510	10.610	9.981	2,989,086
2024-06-07	10.750	10.890	10.630	10.800	10.160	1,485,800
2024-06-06	11.040	11.060	10.610	10.710	10.075	2,932,189
2024-06-05	11.330	11.330	10.930	11.010	10.357	2,280,622
2024-06-04	11.170	11.340	11.010	11.320	10.649	2,584,480
2024-06-03	11.350	11.430	11.120	11.300	10.630	2,806,313
2024-05-31	11.340	11.430	11.210	11.370	10.696	1,969,300
2024-05-30	11.310	11.580	11.290	11.390	10.715	1,587,500
2024-05-29	11.300	11.630	11.300	11.410	10.734	1,888,716
2024-05-28	11.700	11.750	11.390	11.410	10.734	2,405,440
2024-05-27	11.700	11.760	11.450	11.720	11.025	3,162,800
2024-05-24	11.740	11.840	11.510	11.700	11.007	2,359,364
2024-05-23	11.910	11.930	11.610	11.750	11.054	2,977,100
2024-05-22	12.650	12.700	11.880	11.940	11.232	6,359,584
2024-05-21	12.900	12.900	12.550	12.650	11.900	3,532,876
2024-05-20	13.040	13.050	12.770	12.850	12.088	3,191,456
2024-05-17	12.960	13.120	12.760	12.910	12.145	3,210,136
2024-05-16	13.150	13.330	12.890	12.980	12.211	4,765,416
2024-05-15	13.480	13.530	13.240	13.270	12.483	2,876,316
2024-05-14	13.350	13.770	13.320	13.480	12.681	4,484,392
2024-05-13	13.380	13.580	13.180	13.330	12.540	2,682,466
2024-05-10	13.240	13.500	13.060	13.350	12.559	4,850,212
2024-05-09	13.180	13.430	13.110	13.280	12.493	3,018,564
2024-05-08	13.560	13.680	13.150	13.190	12.408	4,861,677
2024-05-07	13.310	13.870	13.250	13.500	12.700	10,407,250
2024-05-06	12.290	13.310	12.280	13.310	12.521	6,365,273

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0150 CNY
2025-06-19	0.2000 CNY
2024-12-19	0.0400 CNY
2024-06-18	0.2500 CNY
2023-06-01	0.2000 CNY
2022-05-30	0.1500 CNY
2021-06-30	0.1500 CNY
2020-06-23	0.2000 CNY
2019-05-30	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.