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
2022-02-09	7.950	8.750	7.860	8.750	7.855	11,090,840
2022-02-08	8.100	8.120	7.740	7.950	7.136	4,243,711
2022-02-07	7.820	8.100	7.750	8.070	7.244	4,851,030
2022-01-28	7.890	7.980	7.650	7.670	6.885	3,215,616
2022-01-27	7.950	8.040	7.760	7.840	7.038	3,477,803
2022-01-26	8.000	8.160	7.800	7.960	7.145	2,809,260
2022-01-25	8.230	8.350	7.950	8.010	7.190	3,190,796
2022-01-24	7.980	8.360	7.860	8.260	7.415	5,975,316
2022-01-21	8.080	8.170	7.830	7.910	7.101	4,211,148
2022-01-20	8.790	8.790	8.020	8.050	7.226	8,013,544
2022-01-19	8.220	8.710	8.190	8.670	7.783	7,838,316
2022-01-18	8.360	8.440	8.000	8.220	7.379	7,018,556
2022-01-17	8.700	8.700	8.290	8.340	7.487	6,797,241
2022-01-14	9.080	9.080	8.560	8.610	7.729	8,122,164
2022-01-13	9.360	9.380	9.050	9.080	8.151	3,734,704
2022-01-12	9.280	9.500	9.040	9.370	8.411	6,106,200
2022-01-11	9.240	9.600	9.060	9.220	8.277	6,898,188
2022-01-10	8.910	9.250	8.910	9.230	8.285	4,203,524
2022-01-07	9.350	9.580	8.940	8.940	8.025	4,516,528
2022-01-06	9.080	9.450	9.080	9.400	8.438	4,014,052
2022-01-05	9.220	9.350	9.000	9.170	8.232	6,318,127
2022-01-04	9.460	9.680	9.150	9.270	8.321	7,214,357
2021-12-31	9.710	9.780	9.120	9.460	8.492	9,041,872
2021-12-30	9.940	10.150	9.650	9.720	8.725	6,826,494
2021-12-29	9.880	10.120	9.720	9.940	8.923	4,858,200
2021-12-28	9.890	10.130	9.730	9.850	8.842	4,795,824
2021-12-27	9.810	10.060	9.600	9.970	8.950	6,745,332
2021-12-24	10.080	10.080	9.580	9.800	8.797	6,077,808
2021-12-23	10.450	10.580	9.960	10.030	9.004	7,537,312
2021-12-22	10.470	10.730	10.230	10.380	9.318	7,655,316
2021-12-21	9.770	10.500	9.580	10.470	9.399	11,724,300
2021-12-20	10.220	10.230	9.710	9.790	8.788	5,656,928
2021-12-17	9.760	10.200	9.710	10.040	9.013	7,186,001
2021-12-16	9.920	10.160	9.600	9.880	8.869	9,935,644
2021-12-15	9.680	10.390	9.660	9.820	8.815	11,160,750
2021-12-14	9.950	10.000	9.520	9.700	8.707	9,678,044
2021-12-13	10.100	10.590	9.800	9.910	8.896	16,495,801
2021-12-10	9.900	10.700	9.730	10.520	9.443	24,545,010
2021-12-09	9.880	9.880	9.600	9.880	8.869	8,799,752
2021-12-08	8.790	9.000	8.630	8.980	8.061	6,465,612
2021-12-07	9.240	9.560	8.830	8.920	8.007	12,037,780
2021-12-06	8.690	9.550	8.650	9.340	8.384	18,415,320
2021-12-03	8.710	8.930	8.590	8.680	7.792	5,117,768
2021-12-02	8.800	9.080	8.600	8.650	7.765	6,108,716
2021-12-01	8.860	8.870	8.460	8.850	7.944	6,648,944
2021-11-30	8.770	9.130	8.640	8.870	7.962	6,778,391
2021-11-29	8.600	9.040	8.540	8.680	7.792	7,832,580
2021-11-26	9.080	9.110	8.490	8.830	7.926	9,318,601
2021-11-25	8.850	9.270	8.710	9.080	8.151	9,443,972
2021-11-24	8.870	9.060	8.610	8.910	7.998	8,478,272
2021-11-23	9.410	9.450	8.840	8.840	7.935	14,055,550
2021-11-22	9.530	9.770	9.150	9.470	8.501	11,552,600
2021-11-19	8.660	9.530	8.620	9.500	8.528	15,670,080
2021-11-18	8.900	9.060	8.630	8.710	7.819	15,549,090
2021-11-17	8.210	9.070	8.130	9.050	8.124	18,967,449
2021-11-16	7.900	8.480	7.420	8.280	7.433	24,460,920
2021-11-15	7.900	8.480	7.650	7.930	7.119	28,060,631
2021-11-12	7.550	7.830	7.410	7.710	6.921	11,742,480
2021-11-11	7.610	7.890	7.390	7.480	6.715	14,868,870
2021-11-10	7.770	7.950	7.590	7.630	6.849	8,931,920

← NewerPage 20 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.