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
2023-11-01	11.060	11.540	10.980	11.430	10.753	6,452,904
2023-10-31	11.360	11.500	10.820	11.100	10.442	11,194,470
2023-10-30	10.400	11.480	10.280	11.480	10.800	5,089,722
2023-10-27	9.980	10.570	9.870	10.440	9.821	8,169,880
2023-10-26	10.380	10.570	10.090	10.130	9.530	10,636,320
2023-10-25	11.470	11.880	10.680	10.690	10.056	9,229,039
2023-10-24	11.580	11.880	11.470	11.870	11.166	2,480,100
2023-10-23	11.790	11.840	11.410	11.450	10.771	2,852,540
2023-10-20	11.730	11.880	11.670	11.780	11.082	2,085,348
2023-10-19	11.760	12.000	11.550	11.820	11.119	2,258,189
2023-10-18	11.950	12.060	11.730	11.770	11.072	2,347,120
2023-10-17	11.950	12.130	11.900	11.990	11.279	2,094,188
2023-10-16	12.090	12.140	11.830	11.970	11.261	3,042,792
2023-10-13	12.060	12.060	11.630	11.910	11.204	2,565,336
2023-10-12	12.180	12.180	11.900	11.980	11.270	1,936,872
2023-10-11	12.250	12.300	11.990	12.100	11.383	3,051,612
2023-10-10	12.390	12.460	12.140	12.230	11.505	1,931,616
2023-10-09	12.490	12.670	12.250	12.390	11.656	2,961,736
2023-09-28	12.380	12.660	12.300	12.540	11.797	2,370,881
2023-09-27	12.550	12.750	12.280	12.320	11.590	2,755,624
2023-09-26	12.490	12.700	12.490	12.550	11.806	1,716,724
2023-09-25	12.480	12.760	12.380	12.520	11.778	1,591,788
2023-09-22	12.340	12.600	12.340	12.520	11.778	1,225,416
2023-09-21	12.540	12.660	12.380	12.450	11.712	1,485,836
2023-09-20	12.590	12.870	12.500	12.560	11.816	1,058,700
2023-09-19	12.670	12.690	12.420	12.610	11.863	1,339,204
2023-09-18	12.640	12.830	12.410	12.670	11.919	1,486,516
2023-09-15	12.550	12.800	12.500	12.590	11.844	1,755,606
2023-09-14	12.490	12.600	12.320	12.550	11.806	1,933,772
2023-09-13	12.530	12.630	12.350	12.550	11.806	1,908,372
2023-09-12	12.790	12.790	12.480	12.590	11.844	1,796,108
2023-09-11	12.730	12.830	12.600	12.760	12.004	2,260,224
2023-09-08	12.910	12.960	12.700	12.760	12.004	1,999,644
2023-09-07	12.830	13.290	12.800	12.820	12.060	3,296,109
2023-09-06	12.810	13.060	12.650	12.990	12.220	3,950,875
2023-09-05	12.980	13.180	12.800	12.920	12.154	4,905,202
2023-09-04	12.760	13.260	12.650	13.070	12.295	7,677,673
2023-09-01	12.550	13.130	12.400	12.760	12.004	8,751,956
2023-08-31	12.240	12.660	12.200	12.270	11.543	6,300,952
2023-08-30	12.380	12.600	12.000	12.230	11.505	4,751,312
2023-08-29	12.070	12.370	11.700	12.290	11.562	9,438,896
2023-08-28	12.950	12.950	11.560	12.180	11.458	16,201,230
2023-08-25	11.320	11.860	11.200	11.860	11.157	12,398,350
2023-08-24	10.520	10.870	10.420	10.780	10.141	2,748,567
2023-08-23	10.760	10.880	10.480	10.510	9.887	1,942,556
2023-08-22	10.720	10.760	10.460	10.710	10.075	2,604,680
2023-08-21	10.780	10.920	10.500	10.620	9.991	3,003,180
2023-08-18	10.780	10.890	10.500	10.560	9.934	1,471,000
2023-08-17	10.510	10.920	10.250	10.720	10.085	3,411,336
2023-08-16	10.330	10.530	10.270	10.440	9.821	1,462,396
2023-08-15	10.470	10.580	10.290	10.430	9.812	1,791,100
2023-08-14	10.340	10.450	10.160	10.410	9.793	1,271,800
2023-08-11	10.480	10.510	10.290	10.330	9.718	1,328,784
2023-08-10	10.330	10.490	10.270	10.410	9.793	1,366,672
2023-08-09	10.560	10.690	10.350	10.440	9.821	2,193,368
2023-08-08	10.600	10.680	10.450	10.590	9.962	1,681,704
2023-08-07	10.730	10.730	10.510	10.580	9.953	2,075,804
2023-08-04	10.910	11.040	10.700	10.730	10.094	2,316,996
2023-08-03	10.820	10.900	10.660	10.830	10.188	2,916,794
2023-08-02	10.810	10.960	10.740	10.820	10.179	2,737,100

← NewerPage 13 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.