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
2023-02-06	9.580	9.580	9.200	9.300	8.542	2,972,400
2023-02-03	9.700	9.710	9.400	9.510	8.735	3,324,069
2023-02-02	9.720	9.790	9.600	9.710	8.919	3,023,245
2023-02-01	9.990	9.990	9.550	9.720	8.928	5,461,132
2023-01-31	9.660	10.050	9.620	9.990	9.176	4,313,280
2023-01-30	9.900	9.900	9.590	9.670	8.882	5,160,400
2023-01-20	9.740	9.740	9.530	9.600	8.818	2,278,068
2023-01-19	9.810	9.810	9.530	9.610	8.827	2,374,172
2023-01-18	9.840	9.900	9.610	9.670	8.882	3,517,596
2023-01-17	9.820	9.930	9.720	9.860	9.057	2,154,522
2023-01-16	10.060	10.060	9.760	9.810	9.011	3,481,884
2023-01-13	9.880	10.150	9.810	10.040	9.222	5,264,132
2023-01-12	9.920	10.000	9.830	9.870	9.066	2,630,796
2023-01-11	9.930	10.030	9.740	9.920	9.112	4,495,842
2023-01-10	9.830	10.090	9.750	9.940	9.130	4,785,403
2023-01-09	9.700	9.880	9.690	9.820	9.020	3,826,115
2023-01-06	9.700	9.850	9.660	9.740	8.947	5,353,080
2023-01-05	9.500	9.720	9.400	9.680	8.892	6,131,076
2023-01-04	9.100	9.660	9.080	9.450	8.680	7,940,648
2023-01-03	8.570	9.280	8.510	9.080	8.340	8,077,624
2022-12-30	8.590	8.670	8.490	8.530	7.835	1,330,252
2022-12-29	8.680	8.880	8.490	8.510	7.817	2,402,725
2022-12-28	8.700	8.700	8.480	8.640	7.936	2,185,667
2022-12-27	8.490	8.710	8.430	8.610	7.909	2,121,156
2022-12-26	8.260	8.510	8.250	8.490	7.798	2,456,005
2022-12-23	8.610	8.660	8.100	8.200	7.532	3,700,380
2022-12-22	8.590	8.850	8.420	8.620	7.918	2,530,555
2022-12-21	8.530	8.630	8.450	8.500	7.808	1,387,400
2022-12-20	8.710	8.720	8.520	8.580	7.881	2,195,801
2022-12-19	8.780	8.930	8.690	8.720	8.010	2,581,997
2022-12-16	9.190	9.190	8.800	8.850	8.129	3,348,015
2022-12-15	9.070	9.220	8.930	9.190	8.441	2,191,103
2022-12-14	9.080	9.200	9.020	9.090	8.350	1,641,789
2022-12-13	9.070	9.140	8.800	9.140	8.396	2,693,248
2022-12-12	9.270	9.270	8.930	9.090	8.350	2,841,208
2022-12-09	9.070	9.250	9.020	9.210	8.460	3,690,800
2022-12-08	9.210	9.260	9.020	9.070	8.331	3,685,056
2022-12-07	9.190	9.290	9.100	9.280	8.524	3,018,740
2022-12-06	9.210	9.490	9.100	9.250	8.497	5,996,720
2022-12-05	9.350	9.660	9.280	9.340	8.579	6,782,428
2022-12-02	9.310	9.570	9.030	9.350	8.588	6,561,324
2022-12-01	9.200	9.420	9.040	9.310	8.552	10,314,650
2022-11-30	9.200	9.450	9.060	9.110	8.368	14,258,520
2022-11-29	8.780	9.490	8.780	9.490	8.717	10,403,720
2022-11-28	8.930	8.940	8.590	8.630	7.927	5,471,236
2022-11-25	8.700	9.170	8.640	8.950	8.221	9,749,164
2022-11-24	8.700	8.880	8.580	8.700	7.991	5,564,908
2022-11-23	8.480	8.690	8.340	8.660	7.955	5,041,092
2022-11-22	8.550	8.900	8.500	8.560	7.863	7,793,668
2022-11-21	8.450	8.620	8.390	8.530	7.835	5,137,142
2022-11-18	8.490	8.610	8.420	8.470	7.780	6,630,988
2022-11-17	8.580	8.580	8.380	8.460	7.771	6,193,908
2022-11-16	8.620	8.680	8.420	8.550	7.854	8,526,032
2022-11-15	8.990	8.990	8.500	8.780	8.065	16,834,650
2022-11-14	8.290	9.030	8.250	9.030	8.294	14,044,770
2022-11-11	8.250	8.290	8.110	8.210	7.541	2,018,537
2022-11-10	8.120	8.200	8.050	8.140	7.477	1,468,188
2022-11-09	8.140	8.240	8.110	8.190	7.523	1,849,800
2022-11-08	8.230	8.270	8.120	8.160	7.495	2,204,356
2022-11-07	8.400	8.430	8.170	8.290	7.615	3,514,025

← NewerPage 16 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.