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
2023-05-05	8.350	8.390	8.110	8.170	7.505	3,733,052
2023-05-04	8.410	8.410	8.230	8.350	7.670	4,174,676
2023-04-28	8.810	8.820	8.400	8.410	7.725	9,168,952
2023-04-27	8.890	9.050	8.790	8.870	8.147	2,764,997
2023-04-26	8.390	9.020	8.390	8.890	8.166	5,701,440
2023-04-25	8.630	8.630	8.290	8.450	7.762	3,333,436
2023-04-24	8.640	8.730	8.480	8.570	7.872	4,776,108
2023-04-21	8.740	8.880	8.620	8.660	7.955	4,237,224
2023-04-20	8.910	8.950	8.650	8.740	8.028	5,195,704
2023-04-19	9.130	9.190	8.840	8.860	8.138	3,601,307
2023-04-18	9.170	9.220	8.900	9.150	8.405	5,823,907
2023-04-17	9.210	9.320	9.070	9.140	8.396	8,833,680
2023-04-14	9.380	9.410	9.010	9.190	8.441	5,671,224
2023-04-13	9.550	9.620	9.270	9.290	8.533	3,400,968
2023-04-12	9.660	9.720	9.290	9.520	8.745	4,347,248
2023-04-11	9.550	9.800	9.460	9.660	8.873	3,206,500
2023-04-10	9.830	9.830	9.360	9.480	8.708	4,533,544
2023-04-07	9.600	9.970	9.560	9.800	9.002	4,405,908
2023-04-06	9.800	9.800	9.520	9.600	8.818	4,329,850
2023-04-04	9.990	10.110	9.720	9.800	9.002	4,466,278
2023-04-03	9.860	10.080	9.700	9.990	9.176	5,584,036
2023-03-31	9.770	10.020	9.680	9.840	9.038	3,714,972
2023-03-30	9.650	9.920	9.430	9.730	8.937	4,073,741
2023-03-29	9.610	9.790	9.450	9.520	8.745	4,249,565
2023-03-28	9.850	9.930	9.440	9.650	8.864	5,828,592
2023-03-27	10.000	10.150	9.750	9.860	9.057	4,115,308
2023-03-24	10.010	10.080	9.800	9.980	9.167	4,674,147
2023-03-23	10.500	10.500	9.920	10.010	9.195	5,423,030
2023-03-22	10.180	10.600	10.110	10.450	9.599	5,563,300
2023-03-21	9.800	10.400	9.600	10.140	9.314	8,338,084
2023-03-20	9.760	9.820	9.590	9.720	8.928	3,425,157
2023-03-17	9.960	10.100	9.700	9.760	8.965	3,124,984
2023-03-16	10.270	10.270	9.860	9.930	9.121	4,627,373
2023-03-15	10.180	10.360	10.010	10.280	9.443	2,586,141
2023-03-14	10.430	10.510	9.910	10.070	9.250	3,796,732
2023-03-13	10.340	10.440	10.260	10.420	9.571	2,113,596
2023-03-10	10.850	10.850	10.290	10.340	9.498	4,686,518
2023-03-09	10.740	10.870	10.600	10.850	9.966	2,026,465
2023-03-08	10.620	10.860	10.580	10.740	9.865	2,483,364
2023-03-07	11.120	11.240	10.570	10.610	9.746	5,381,004
2023-03-06	11.140	11.250	10.960	11.060	10.159	1,868,805
2023-03-03	11.310	11.320	11.070	11.180	10.269	2,134,884
2023-03-02	11.540	11.730	11.190	11.280	10.361	2,818,712
2023-03-01	11.110	11.650	11.020	11.540	10.600	7,456,652
2023-02-28	11.190	11.300	11.070	11.110	10.205	3,408,297
2023-02-27	11.470	11.500	11.000	11.190	10.279	5,519,568
2023-02-24	11.470	11.510	11.190	11.500	10.563	4,533,336
2023-02-23	11.440	11.720	11.340	11.390	10.462	6,129,942
2023-02-22	11.290	11.550	11.130	11.440	10.508	5,464,028
2023-02-21	11.100	11.450	10.940	11.390	10.462	7,402,492
2023-02-20	10.290	11.130	10.270	11.070	10.168	9,760,332
2023-02-17	10.150	10.660	10.050	10.320	9.479	3,702,720
2023-02-16	10.580	10.580	10.100	10.160	9.332	4,618,140
2023-02-15	10.320	10.720	10.240	10.520	9.663	5,464,500
2023-02-14	10.400	10.480	10.160	10.330	9.489	9,634,201
2023-02-13	9.600	10.520	9.400	10.490	9.636	10,753,460
2023-02-10	9.600	9.910	9.580	9.600	8.818	4,745,712
2023-02-09	9.840	9.980	9.540	9.610	8.827	7,050,224
2023-02-08	9.700	10.100	9.420	9.870	9.066	11,269,060
2023-02-07	9.300	9.400	9.290	9.350	8.588	1,609,312

← NewerPage 15 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.