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
2022-08-04	8.520	8.680	8.420	8.590	7.890	1,782,492
2022-08-03	8.700	8.910	8.430	8.500	7.808	3,226,592
2022-08-02	9.030	9.070	8.460	8.780	8.065	5,705,737
2022-08-01	8.660	9.150	8.600	9.040	8.304	6,253,416
2022-07-29	8.680	8.900	8.400	8.810	8.092	5,672,700
2022-07-28	8.950	9.030	8.650	8.710	8.001	5,445,964
2022-07-27	8.520	9.070	8.500	9.030	8.294	7,246,464
2022-07-26	8.410	8.570	8.200	8.510	7.817	3,214,688
2022-07-25	8.390	8.580	8.150	8.360	7.679	4,189,623
2022-07-22	8.360	8.640	8.150	8.390	7.707	8,983,523
2022-07-21	7.810	8.410	7.750	8.300	7.624	9,321,112
2022-07-20	7.810	7.830	7.710	7.780	7.146	2,897,420
2022-07-19	7.580	7.900	7.540	7.820	7.183	4,843,716
2022-07-18	7.540	7.740	7.520	7.570	6.953	3,307,752
2022-07-15	7.450	7.870	7.260	7.580	6.963	9,142,492
2022-07-14	7.580	7.580	7.320	7.370	6.770	2,772,385
2022-07-13	7.540	7.670	7.480	7.550	6.935	2,166,044
2022-07-12	7.620	7.780	7.500	7.610	6.990	4,114,200
2022-07-11	7.480	7.740	7.210	7.720	7.091	7,019,870
2022-07-08	7.700	7.790	7.480	7.500	6.889	4,578,556
2022-07-07	7.770	7.900	7.670	7.690	7.064	3,051,172
2022-07-06	7.700	7.790	7.650	7.770	7.137	3,784,856
2022-07-05	7.870	7.920	7.730	7.740	7.110	3,961,368
2022-07-04	7.810	7.970	7.760	7.830	7.192	3,508,780
2022-07-01	7.810	7.940	7.670	7.860	7.220	4,395,686
2022-06-30	7.860	7.910	7.700	7.830	7.192	6,745,260
2022-06-29	7.460	8.050	7.420	7.940	7.293	10,875,640
2022-06-28	7.630	7.690	7.460	7.520	6.907	5,108,408
2022-06-27	7.330	7.750	7.330	7.710	7.082	11,615,260
2022-06-24	7.180	7.430	7.100	7.320	6.724	6,643,252
2022-06-23	6.940	7.150	6.940	7.130	6.549	3,863,776
2022-06-22	7.100	7.120	6.970	6.990	6.421	3,220,416
2022-06-21	7.240	7.300	7.000	7.100	6.522	5,012,172
2022-06-20	7.030	7.350	7.020	7.250	6.659	8,192,876
2022-06-17	7.110	7.150	6.940	7.010	6.439	4,448,664
2022-06-16	6.970	7.320	6.900	7.110	6.531	7,752,456
2022-06-15	7.080	7.340	6.930	6.980	6.411	6,540,976
2022-06-14	6.900	7.090	6.860	7.050	6.476	5,197,557
2022-06-13	6.890	6.970	6.840	6.970	6.402	4,913,180
2022-06-10	6.900	7.050	6.870	6.960	6.393	7,263,778
2022-06-09	6.950	7.010	6.880	6.980	6.411	5,312,380
2022-06-08	7.150	7.150	6.850	6.920	6.356	9,341,205
2022-06-07	6.960	7.180	6.920	7.150	6.568	10,030,230
2022-06-06	6.940	7.100	6.810	6.960	6.393	9,272,850
2022-06-02	6.950	7.110	6.840	6.940	6.375	13,623,700
2022-06-01	6.440	7.150	6.440	7.150	6.568	8,766,446
2022-05-31	6.280	6.600	6.280	6.500	5.971	9,623,234
2022-05-30	6.510	6.530	6.240	6.320	5.805	13,461,240
2022-05-27	6.780	6.840	6.540	6.600	5.925	16,554,770
2022-05-26	7.360	7.670	6.700	7.080	6.356	25,513,250
2022-05-25	6.340	6.970	6.340	6.970	6.257	5,578,276
2022-05-24	6.580	6.780	6.340	6.340	5.691	5,045,495
2022-05-23	6.340	6.650	6.290	6.580	5.907	4,331,096
2022-05-20	6.260	6.350	6.220	6.300	5.655	2,110,200
2022-05-19	6.280	6.310	6.170	6.250	5.610	2,684,822
2022-05-18	6.190	6.440	6.120	6.360	5.709	4,052,720
2022-05-17	6.130	6.250	6.070	6.190	5.557	2,727,600
2022-05-16	6.170	6.250	6.080	6.160	5.530	2,389,556
2022-05-13	6.110	6.200	6.000	6.150	5.521	2,983,611
2022-05-12	5.980	6.090	5.950	6.030	5.413	2,676,772

← NewerPage 18 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.