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
2022-05-11	6.100	6.190	6.030	6.030	5.413	4,630,631
2022-05-10	5.790	6.160	5.760	6.090	5.467	5,213,340
2022-05-09	5.720	5.910	5.720	5.850	5.251	4,320,504
2022-05-06	5.690	5.880	5.630	5.810	5.215	4,947,624
2022-05-05	5.870	5.950	5.660	5.770	5.180	6,620,632
2022-04-29	5.450	5.850	5.430	5.850	5.251	6,346,412
2022-04-28	5.370	5.510	5.250	5.320	4.776	4,140,599
2022-04-27	5.230	5.420	5.130	5.420	4.865	6,451,695
2022-04-26	5.620	5.650	5.280	5.350	4.803	4,155,394
2022-04-25	5.850	5.900	5.530	5.540	4.973	6,160,660
2022-04-22	5.960	6.050	5.810	5.890	5.287	4,591,468
2022-04-21	6.130	6.240	5.920	5.920	5.314	4,242,916
2022-04-20	6.210	6.270	6.100	6.150	5.521	2,755,800
2022-04-19	6.250	6.250	6.110	6.210	5.575	2,068,468
2022-04-18	6.140	6.220	6.030	6.190	5.557	3,325,384
2022-04-15	6.200	6.250	6.080	6.150	5.521	2,483,900
2022-04-14	6.300	6.400	6.200	6.250	5.610	5,958,292
2022-04-13	6.610	6.610	6.240	6.240	5.601	4,577,084
2022-04-12	6.450	6.580	6.180	6.550	5.880	5,463,440
2022-04-11	6.700	6.780	6.330	6.400	5.745	5,770,839
2022-04-08	6.920	6.920	6.710	6.750	6.059	3,882,932
2022-04-07	7.120	7.120	6.890	6.910	6.203	2,432,260
2022-04-06	6.920	7.150	6.860	7.130	6.400	3,529,649
2022-04-01	6.990	6.990	6.770	6.910	6.203	3,544,328
2022-03-31	7.080	7.300	6.910	6.950	6.239	4,528,580
2022-03-30	6.850	7.100	6.850	7.080	6.356	2,523,280
2022-03-29	7.030	7.150	6.860	6.900	6.194	2,905,652
2022-03-28	7.170	7.300	6.960	7.030	6.311	3,573,416
2022-03-25	7.230	7.310	7.110	7.160	6.427	3,892,600
2022-03-24	7.360	7.400	7.190	7.250	6.508	2,980,304
2022-03-23	7.400	7.560	7.310	7.370	6.616	2,735,360
2022-03-22	7.340	7.480	7.250	7.380	6.625	3,228,760
2022-03-21	7.300	7.450	7.170	7.300	6.553	2,824,213
2022-03-18	7.190	7.370	7.150	7.290	6.544	2,475,688
2022-03-17	7.150	7.360	7.000	7.230	6.490	5,098,060
2022-03-16	6.860	7.080	6.660	6.950	6.239	4,587,579
2022-03-15	7.180	7.200	6.760	6.770	6.077	5,116,741
2022-03-14	7.450	7.490	7.200	7.220	6.481	2,619,428
2022-03-11	7.550	7.630	7.370	7.530	6.759	3,517,456
2022-03-10	7.550	7.770	7.530	7.640	6.858	3,013,460
2022-03-09	7.580	7.680	7.110	7.370	6.616	4,048,632
2022-03-08	7.880	7.980	7.530	7.570	6.795	4,436,776
2022-03-07	8.230	8.320	7.890	7.910	7.101	8,006,715
2022-03-04	8.440	8.500	8.200	8.230	7.388	2,932,372
2022-03-03	8.550	8.890	8.380	8.440	7.576	6,991,728
2022-03-02	8.220	8.570	8.080	8.550	7.675	7,445,772
2022-03-01	7.900	8.200	7.880	8.180	7.343	4,161,402
2022-02-28	8.080	8.210	7.800	7.900	7.092	4,365,280
2022-02-25	8.090	8.330	8.000	8.130	7.298	5,080,880
2022-02-24	8.260	8.470	7.920	8.050	7.226	4,433,872
2022-02-23	8.120	8.450	8.020	8.350	7.496	3,462,956
2022-02-22	8.050	8.200	7.970	8.140	7.307	2,896,016
2022-02-21	8.390	8.390	8.080	8.200	7.361	4,737,028
2022-02-18	8.190	8.500	8.190	8.420	7.558	3,323,188
2022-02-17	8.550	8.610	8.220	8.230	7.388	3,444,964
2022-02-16	8.400	8.670	8.310	8.550	7.675	4,492,552
2022-02-15	8.480	8.570	8.180	8.350	7.496	6,178,162
2022-02-14	8.470	8.770	8.380	8.460	7.594	4,708,847
2022-02-11	8.900	8.910	8.580	8.600	7.720	5,313,435
2022-02-10	8.680	9.150	8.410	9.060	8.133	10,973,660

← NewerPage 19 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.