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
2026-01-20	8.600	8.680	8.540	8.590	8.568	6,882,104
2026-01-19	8.500	8.640	8.470	8.590	8.568	6,493,640
2026-01-16	8.660	8.720	8.530	8.530	8.508	7,363,024
2026-01-15	8.750	8.760	8.530	8.680	8.658	7,817,732
2026-01-14	8.560	8.750	8.520	8.730	8.707	11,712,600
2026-01-13	8.600	8.770	8.540	8.570	8.548	12,540,150
2026-01-12	8.520	8.570	8.460	8.560	8.538	8,709,952
2026-01-09	8.490	8.530	8.390	8.500	8.478	8,686,988
2026-01-08	8.490	8.690	8.460	8.510	8.488	9,545,580
2026-01-07	8.440	8.460	8.340	8.400	8.378	6,913,148
2026-01-06	8.420	8.500	8.330	8.440	8.418	9,766,856
2026-01-05	8.400	8.530	8.380	8.420	8.398	6,827,400
2025-12-31	8.490	8.510	8.360	8.390	8.368	5,253,688
2025-12-30	8.600	8.600	8.430	8.450	8.428	6,877,492
2025-12-29	8.910	8.910	8.600	8.650	8.628	7,688,492
2025-12-26	8.920	9.010	8.760	8.840	8.817	7,585,640
2025-12-25	9.020	9.250	8.930	8.960	8.937	8,179,380
2025-12-24	8.760	9.180	8.710	9.050	9.027	12,138,640
2025-12-23	8.630	8.990	8.630	8.830	8.807	11,683,510
2025-12-22	8.880	8.900	8.630	8.640	8.618	9,565,024
2025-12-19	8.470	9.100	8.410	8.910	8.887	14,426,300
2025-12-18	8.220	8.670	8.220	8.500	8.478	12,233,360
2025-12-17	8.530	8.530	8.140	8.350	8.328	11,604,550
2025-12-16	8.880	8.970	8.490	8.530	8.508	11,150,800
2025-12-15	8.870	9.060	8.630	8.920	8.897	11,677,190
2025-12-12	9.450	9.500	8.940	8.960	8.937	20,309,609
2025-12-11	9.850	9.950	9.410	9.450	9.426	24,466,301
2025-12-10	9.640	10.070	9.460	9.770	9.745	30,091,230
2025-12-09	9.780	9.960	9.620	9.630	9.605	34,427,449
2025-12-08	9.440	10.100	9.420	9.800	9.775	48,145,312
2025-12-05	8.850	9.240	8.730	9.230	9.206	17,493,430
2025-12-04	8.950	9.040	8.840	8.900	8.877	7,941,500
2025-12-03	9.060	9.100	8.870	8.900	8.877	9,371,480
2025-12-02	8.950	9.140	8.850	9.070	9.047	11,766,320
2025-12-01	8.920	8.980	8.880	8.940	8.917	5,719,080
2025-11-28	8.740	8.930	8.690	8.930	8.907	7,458,173
2025-11-27	8.710	8.880	8.710	8.780	8.757	7,181,860
2025-11-26	8.770	8.850	8.700	8.720	8.697	6,663,400
2025-11-25	8.670	8.860	8.630	8.810	8.787	7,852,404
2025-11-24	8.620	8.730	8.530	8.670	8.648	8,811,708
2025-11-21	8.770	8.870	8.440	8.480	8.458	14,435,470
2025-11-20	8.920	8.980	8.740	8.840	8.817	12,090,540
2025-11-19	9.000	9.150	8.860	8.900	8.877	11,191,330
2025-11-18	9.330	9.330	9.030	9.070	9.047	15,662,440
2025-11-17	9.130	9.360	9.080	9.350	9.326	21,755,689
2025-11-14	9.000	9.180	8.970	9.140	9.116	15,692,600
2025-11-13	8.950	9.050	8.880	9.040	9.017	10,134,620
2025-11-12	9.110	9.120	8.880	8.950	8.927	15,706,570
2025-11-11	9.180	9.230	9.100	9.120	9.096	14,082,050
2025-11-10	9.110	9.230	9.050	9.210	9.186	16,786,949
2025-11-07	9.100	9.290	9.040	9.220	9.196	22,652,189
2025-11-06	9.500	9.530	9.100	9.150	9.126	37,636,633
2025-11-05	9.410	9.940	9.290	9.730	9.705	46,168,660
2025-11-04	10.730	10.760	9.860	9.860	9.835	62,319,406
2025-11-03	13.220	13.220	10.820	10.950	10.922	79,595,844
2025-10-31	12.020	12.020	12.020	12.020	11.989	8,311,604
2025-10-30	10.930	10.930	10.930	10.930	10.902	9,530,700
2025-10-29	9.940	9.940	9.940	9.940	9.914	20,472,980
2025-10-28	8.220	9.040	8.160	9.040	9.017	14,660,660
2025-10-27	8.210	8.290	8.140	8.220	8.199	5,621,696

← NewerPage 4 of 5 · 243 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.