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
2023-08-01	11.340	11.340	10.720	10.800	10.160	7,797,696
2023-07-31	11.290	11.690	11.220	11.290	10.621	5,599,740
2023-07-28	10.970	11.400	10.850	11.200	10.536	3,282,604
2023-07-27	11.070	11.190	10.850	10.900	10.254	2,341,972
2023-07-26	11.370	11.410	11.000	11.210	10.546	3,081,784
2023-07-25	10.920	11.580	10.740	11.370	10.696	6,050,674
2023-07-24	10.890	10.960	10.600	10.700	10.066	2,401,892
2023-07-21	10.930	11.050	10.690	10.760	10.122	3,105,659
2023-07-20	11.300	11.370	10.960	10.980	10.329	2,436,404
2023-07-19	11.100	11.270	10.960	11.180	10.517	2,732,876
2023-07-18	11.110	11.260	10.920	11.100	10.442	3,431,956
2023-07-17	11.170	11.260	10.870	10.970	10.320	4,638,428
2023-07-14	11.190	11.410	11.140	11.210	10.546	2,366,256
2023-07-13	11.030	11.240	10.910	11.160	10.499	3,787,000
2023-07-12	11.090	11.330	11.010	11.110	10.452	4,538,716
2023-07-11	11.150	11.630	11.000	11.100	10.442	5,496,023
2023-07-10	10.970	11.350	10.830	11.150	10.489	6,827,629
2023-07-07	11.180	11.400	10.820	11.060	10.404	7,455,099
2023-07-06	10.800	11.280	10.620	11.010	10.357	10,465,570
2023-07-05	10.780	11.100	10.580	11.020	10.367	10,308,490
2023-07-04	10.650	10.960	10.450	10.790	10.150	13,447,260
2023-07-03	9.500	10.560	9.480	10.560	9.934	17,807,699
2023-06-30	9.420	9.800	9.400	9.600	9.031	12,982,090
2023-06-29	9.210	9.260	9.120	9.150	8.608	1,744,935
2023-06-28	9.370	9.370	9.100	9.240	8.692	2,930,135
2023-06-27	8.970	9.370	8.900	9.370	8.815	5,464,451
2023-06-26	8.850	9.010	8.750	8.930	8.401	3,813,415
2023-06-21	8.870	8.940	8.770	8.870	8.344	1,885,529
2023-06-20	8.950	9.050	8.830	8.890	8.363	3,406,632
2023-06-19	9.100	9.170	8.930	8.960	8.429	2,463,916
2023-06-16	9.260	9.260	9.010	9.130	8.589	2,878,131
2023-06-15	9.350	9.380	9.080	9.220	8.674	4,183,646
2023-06-14	8.970	9.370	8.970	9.310	8.758	5,653,241
2023-06-13	8.990	9.050	8.850	8.990	8.457	2,291,635
2023-06-12	8.660	9.150	8.520	8.990	8.457	5,672,679
2023-06-09	8.730	8.810	8.620	8.740	8.222	2,547,068
2023-06-08	8.610	8.890	8.600	8.770	8.250	5,843,356
2023-06-07	8.440	8.850	8.350	8.650	8.137	4,702,164
2023-06-06	8.500	8.630	8.340	8.400	7.902	2,801,302
2023-06-05	8.690	8.690	8.400	8.450	7.949	3,266,144
2023-06-02	8.300	8.850	8.240	8.740	8.222	4,671,480
2023-06-01	8.340	8.370	8.190	8.300	7.808	2,792,723
2023-05-31	8.630	8.640	8.460	8.480	7.789	2,511,951
2023-05-30	8.500	8.600	8.460	8.590	7.890	1,503,894
2023-05-29	8.650	8.670	8.480	8.570	7.872	2,193,656
2023-05-26	8.550	8.640	8.400	8.600	7.899	2,242,036
2023-05-25	8.530	8.580	8.400	8.550	7.854	2,666,556
2023-05-24	8.640	8.640	8.420	8.560	7.863	2,599,758
2023-05-23	9.000	9.090	8.590	8.610	7.909	4,418,432
2023-05-22	8.670	9.120	8.610	9.030	8.294	6,144,182
2023-05-19	8.520	8.810	8.380	8.670	7.964	4,779,768
2023-05-18	8.550	8.610	8.480	8.520	7.826	3,097,572
2023-05-17	8.410	8.540	8.290	8.520	7.826	4,122,316
2023-05-16	8.560	8.650	8.360	8.410	7.725	2,380,408
2023-05-15	8.530	8.700	8.230	8.560	7.863	2,985,546
2023-05-12	8.340	8.780	8.330	8.520	7.826	4,709,310
2023-05-11	8.380	8.420	8.230	8.390	7.707	2,653,413
2023-05-10	8.140	8.460	8.140	8.350	7.670	3,625,440
2023-05-09	8.190	8.340	8.120	8.200	7.532	3,661,620
2023-05-08	8.130	8.250	8.130	8.200	7.532	3,156,528

← NewerPage 14 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.