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
2024-04-30	11.900	12.350	11.750	12.100	11.383	4,277,960
2024-04-29	12.370	12.390	11.610	11.830	11.129	4,688,312
2024-04-26	12.050	12.230	11.700	11.990	11.279	4,452,880
2024-04-25	11.580	11.870	11.440	11.590	10.903	2,457,456
2024-04-24	11.480	11.670	11.230	11.670	10.978	2,723,816
2024-04-23	11.120	11.680	11.120	11.480	10.800	3,858,724
2024-04-22	11.400	11.690	11.100	11.130	10.470	3,297,780
2024-04-19	11.340	11.670	11.130	11.500	10.818	2,434,100
2024-04-18	11.280	11.590	11.040	11.300	10.630	2,596,880
2024-04-17	11.280	11.410	11.080	11.260	10.593	3,089,912
2024-04-16	11.850	11.850	11.030	11.120	10.461	2,950,769
2024-04-15	11.710	12.190	11.410	11.750	11.054	3,343,071
2024-04-12	11.670	11.980	11.650	11.840	11.138	1,674,364
2024-04-11	11.940	11.940	11.530	11.650	10.960	1,351,476
2024-04-10	11.960	12.090	11.580	11.740	11.044	2,472,886
2024-04-09	11.860	12.450	11.810	12.020	11.308	3,600,300
2024-04-08	12.500	12.500	11.930	11.940	11.232	3,262,200
2024-04-03	11.990	12.510	11.850	12.510	11.769	5,203,588
2024-04-02	12.190	12.200	11.680	11.850	11.148	3,281,016
2024-04-01	11.930	12.550	11.400	12.150	11.430	4,736,448
2024-03-29	11.520	11.850	11.300	11.850	11.148	2,613,524
2024-03-28	11.050	11.690	11.050	11.530	10.847	3,466,756
2024-03-27	11.300	11.510	11.020	11.100	10.442	2,906,672
2024-03-26	10.620	11.480	10.550	11.290	10.621	4,632,360
2024-03-25	10.630	10.980	10.480	10.700	10.066	3,183,208
2024-03-22	10.920	10.920	10.540	10.630	10.000	1,662,848
2024-03-21	10.800	11.050	10.730	10.930	10.282	2,197,540
2024-03-20	10.840	10.920	10.680	10.800	10.160	2,395,300
2024-03-19	11.090	11.100	10.780	10.870	10.226	2,056,808
2024-03-18	10.990	11.200	10.650	11.100	10.442	4,197,192
2024-03-15	10.880	11.310	10.820	10.980	10.329	2,361,148
2024-03-14	10.970	11.240	10.750	10.970	10.320	4,023,128
2024-03-13	10.700	11.540	10.610	10.960	10.310	6,690,256
2024-03-12	10.290	11.200	10.000	10.830	10.188	7,511,320
2024-03-11	9.480	10.220	9.450	10.190	9.586	5,546,940
2024-03-08	9.420	9.580	9.360	9.470	8.909	1,610,368
2024-03-07	9.470	9.860	9.470	9.490	8.928	3,115,868
2024-03-06	9.420	9.660	9.380	9.480	8.918	3,153,219
2024-03-05	9.420	9.860	9.300	9.670	9.097	4,555,000
2024-03-04	9.250	9.490	9.180	9.420	8.862	2,964,443
2024-03-01	9.500	9.540	9.110	9.240	8.692	3,684,051
2024-02-29	9.120	9.550	9.060	9.500	8.937	4,220,336
2024-02-28	10.150	10.280	9.290	9.290	8.739	7,924,280
2024-02-27	10.040	10.290	9.490	10.150	9.548	7,111,992
2024-02-26	9.960	10.480	9.960	10.110	9.511	2,934,920
2024-02-23	10.010	10.160	9.810	9.960	9.370	2,136,250
2024-02-22	9.780	10.200	9.700	10.040	9.445	2,259,923
2024-02-21	9.480	10.330	9.470	9.800	9.219	3,499,080
2024-02-20	9.550	9.840	9.360	9.550	8.984	4,579,020
2024-02-19	9.290	9.970	9.260	9.600	9.031	4,240,380
2024-02-08	8.670	9.600	8.400	9.310	8.758	6,406,852
2024-02-07	8.970	9.300	8.280	8.740	8.222	8,651,920
2024-02-06	7.710	8.670	7.100	8.670	8.156	8,942,836
2024-02-05	8.750	8.750	7.880	7.880	7.413	6,086,911
2024-02-02	8.940	9.480	8.480	8.750	8.231	6,801,176
2024-02-01	9.450	9.450	8.910	8.960	8.429	6,821,980
2024-01-31	10.080	10.080	9.390	9.480	8.918	6,264,816
2024-01-30	10.220	10.490	10.040	10.090	9.492	3,189,000
2024-01-29	10.910	11.070	10.300	10.440	9.821	3,574,720
2024-01-26	10.900	11.100	10.760	10.760	10.122	4,971,208

← NewerPage 11 of 21 · 1,219 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.