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
2024-01-25	10.510	11.240	10.510	10.940	10.292	6,483,799
2024-01-24	10.450	10.900	10.200	10.510	9.887	7,289,063
2024-01-23	10.000	10.740	9.830	10.460	9.840	12,557,710
2024-01-22	10.620	10.620	10.020	10.040	9.445	15,096,560
2024-01-19	9.820	10.620	9.680	10.620	9.991	14,832,020
2024-01-18	9.710	9.790	9.380	9.650	9.078	2,741,836
2024-01-17	9.990	10.010	9.690	9.690	9.116	3,260,660
2024-01-16	10.060	10.060	9.790	9.940	9.351	2,128,168
2024-01-15	9.940	10.050	9.890	9.990	9.398	1,926,804
2024-01-12	10.030	10.180	9.950	9.950	9.360	2,204,980
2024-01-11	10.060	10.170	9.990	10.020	9.426	2,947,799
2024-01-10	10.080	10.200	9.990	10.110	9.511	1,853,244
2024-01-09	10.150	10.210	10.050	10.140	9.539	1,973,622
2024-01-08	10.430	10.460	10.130	10.190	9.586	1,871,400
2024-01-05	10.430	10.570	10.230	10.280	9.671	1,634,829
2024-01-04	10.420	10.470	10.250	10.430	9.812	1,286,164
2024-01-03	10.510	10.630	10.310	10.420	9.802	1,745,200
2024-01-02	10.490	10.700	10.490	10.550	9.925	1,986,360
2023-12-29	10.330	10.500	10.300	10.440	9.821	2,165,856
2023-12-28	10.260	10.500	10.210	10.320	9.708	2,961,500
2023-12-27	10.400	10.480	10.220	10.330	9.718	2,171,020
2023-12-26	10.450	10.520	10.260	10.370	9.755	2,274,000
2023-12-25	10.290	10.440	10.150	10.410	9.793	2,947,036
2023-12-22	10.980	11.010	10.170	10.290	9.680	5,355,180
2023-12-21	10.830	10.990	10.640	10.970	10.320	1,808,868
2023-12-20	10.780	10.960	10.710	10.830	10.188	1,510,616
2023-12-19	10.940	10.940	10.740	10.890	10.245	1,514,652
2023-12-18	10.900	10.960	10.730	10.820	10.179	1,724,804
2023-12-15	10.910	11.080	10.860	10.910	10.263	1,130,136
2023-12-14	11.020	11.050	10.870	10.870	10.226	1,129,032
2023-12-13	11.060	11.060	10.620	10.910	10.263	1,486,072
2023-12-12	11.100	11.210	10.960	11.030	10.376	2,374,500
2023-12-11	11.020	11.240	10.880	11.140	10.480	2,851,120
2023-12-08	11.310	11.430	11.050	11.080	10.423	2,275,292
2023-12-07	11.430	11.520	11.210	11.300	10.630	1,366,380
2023-12-06	11.220	11.440	11.130	11.370	10.696	2,033,732
2023-12-05	11.450	11.470	11.170	11.180	10.517	2,255,380
2023-12-04	11.650	11.650	11.380	11.400	10.724	1,773,300
2023-12-01	11.640	11.680	11.490	11.550	10.865	1,418,236
2023-11-30	11.540	11.660	11.480	11.590	10.903	1,303,592
2023-11-29	11.590	11.700	11.460	11.570	10.884	1,415,308
2023-11-28	11.420	11.740	11.420	11.590	10.903	2,229,408
2023-11-27	11.620	11.800	11.400	11.500	10.818	2,421,432
2023-11-24	11.990	12.070	11.640	11.710	11.016	2,813,280
2023-11-23	11.390	12.450	11.390	11.980	11.270	4,303,940
2023-11-22	11.660	11.790	11.430	11.440	10.762	1,720,844
2023-11-21	11.690	12.100	11.480	11.660	10.969	3,149,592
2023-11-20	11.600	11.660	11.450	11.520	10.837	1,757,460
2023-11-17	11.310	11.670	11.230	11.590	10.903	2,876,600
2023-11-16	11.470	11.470	11.280	11.330	10.658	1,456,324
2023-11-15	11.350	11.600	11.350	11.470	10.790	1,987,724
2023-11-14	11.340	11.450	11.310	11.330	10.658	1,426,436
2023-11-13	11.440	11.460	11.250	11.370	10.696	2,428,776
2023-11-10	11.390	11.710	11.290	11.380	10.706	2,520,664
2023-11-09	11.520	11.550	11.300	11.450	10.771	2,722,447
2023-11-08	11.210	11.700	11.210	11.560	10.875	4,219,500
2023-11-07	11.350	11.410	11.130	11.270	10.602	2,429,084
2023-11-06	11.300	11.460	11.200	11.330	10.658	3,211,268
2023-11-03	11.500	11.660	11.280	11.280	10.611	3,235,104
2023-11-02	11.480	11.690	11.290	11.500	10.818	6,785,356

← NewerPage 12 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.