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
2022-11-04	8.300	8.400	8.210	8.340	7.661	3,489,660
2022-11-03	8.200	8.440	8.120	8.320	7.642	3,167,573
2022-11-02	8.290	8.350	8.160	8.260	7.587	3,617,441
2022-11-01	8.060	8.690	7.960	8.370	7.688	8,950,174
2022-10-31	8.180	8.230	7.820	8.010	7.358	4,958,500
2022-10-28	8.300	8.550	8.120	8.160	7.495	5,729,700
2022-10-27	8.380	8.510	8.210	8.300	7.624	8,484,928
2022-10-26	8.270	8.790	8.200	8.450	7.762	10,508,440
2022-10-25	7.800	8.270	7.560	8.270	7.596	7,633,399
2022-10-24	7.670	7.730	7.480	7.520	6.907	1,222,024
2022-10-21	7.690	7.780	7.610	7.620	6.999	1,042,216
2022-10-20	7.840	7.840	7.650	7.690	7.064	1,462,157
2022-10-19	7.950	7.950	7.780	7.840	7.201	1,197,992
2022-10-18	7.720	8.160	7.610	7.930	7.284	2,512,832
2022-10-17	7.580	7.690	7.530	7.640	7.018	1,380,688
2022-10-14	7.400	7.730	7.400	7.630	7.009	1,164,200
2022-10-13	7.460	7.570	7.330	7.450	6.843	1,488,536
2022-10-12	7.340	7.440	7.110	7.400	6.797	1,583,032
2022-10-11	7.160	7.400	7.160	7.370	6.770	1,538,921
2022-10-10	7.390	7.500	7.140	7.210	6.623	2,775,764
2022-09-30	7.490	7.650	7.310	7.400	6.797	1,768,420
2022-09-29	7.650	7.780	7.460	7.460	6.852	2,316,500
2022-09-28	7.750	8.000	7.590	7.610	6.990	2,462,424
2022-09-27	7.850	8.140	7.740	7.790	7.155	2,700,780
2022-09-26	7.570	8.020	7.570	7.740	7.110	3,038,273
2022-09-23	7.810	7.880	7.620	7.640	7.018	1,314,132
2022-09-22	8.070	8.200	7.840	7.890	7.247	1,146,896
2022-09-21	7.880	8.140	7.820	8.080	7.422	1,298,200
2022-09-20	7.830	8.010	7.830	7.930	7.284	871,992
2022-09-19	7.850	7.890	7.680	7.780	7.146	1,139,316
2022-09-16	8.230	8.290	7.840	7.860	7.220	1,344,148
2022-09-15	8.350	8.450	8.050	8.200	7.532	1,994,318
2022-09-14	8.190	8.320	8.110	8.270	7.596	980,016
2022-09-13	8.260	8.370	8.090	8.240	7.569	1,639,328
2022-09-09	8.420	8.490	8.200	8.210	7.541	1,862,684
2022-09-08	8.750	8.760	8.480	8.490	7.798	1,628,300
2022-09-07	8.580	8.800	8.430	8.710	8.001	1,860,916
2022-09-06	8.400	8.760	8.310	8.580	7.881	2,117,504
2022-09-05	8.470	8.470	8.120	8.340	7.661	1,244,032
2022-09-02	8.260	8.330	8.100	8.260	7.587	1,499,820
2022-09-01	8.160	8.380	8.100	8.140	7.477	1,953,132
2022-08-31	8.420	8.480	8.100	8.160	7.495	2,466,243
2022-08-30	8.770	8.770	8.350	8.430	7.743	3,142,919
2022-08-29	8.520	8.750	8.460	8.620	7.918	2,194,936
2022-08-26	8.610	8.780	8.470	8.500	7.808	2,037,220
2022-08-25	8.660	8.850	8.450	8.590	7.890	2,883,096
2022-08-24	8.860	8.960	8.490	8.500	7.808	2,197,650
2022-08-23	8.790	8.990	8.790	8.870	8.147	1,675,912
2022-08-22	8.730	8.950	8.630	8.890	8.166	2,055,268
2022-08-19	8.960	8.990	8.710	8.720	8.010	1,880,231
2022-08-18	8.900	9.020	8.790	8.940	8.212	2,269,401
2022-08-17	9.040	9.140	8.880	8.890	8.166	1,992,237
2022-08-16	9.210	9.230	9.000	9.050	8.313	2,156,129
2022-08-15	8.990	9.220	8.820	9.220	8.469	3,023,532
2022-08-12	9.120	9.270	9.010	9.040	8.304	1,744,595
2022-08-11	9.110	9.450	9.070	9.120	8.377	3,450,908
2022-08-10	9.010	9.120	8.890	9.050	8.313	2,068,814
2022-08-09	8.990	9.080	8.900	9.010	8.276	1,644,204
2022-08-08	8.640	9.080	8.600	8.960	8.230	3,365,112
2022-08-05	8.590	8.870	8.490	8.680	7.973	2,562,744

← NewerPage 17 of 21 · 1,219 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.