Xiamen R&T Plumbing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.110 | 8.240 | 8.050 | 8.200 | 8.179 | 6,450,544 |
| 2025-10-23 | 8.060 | 8.200 | 8.040 | 8.120 | 8.099 | 7,003,021 |
| 2025-10-22 | 8.060 | 8.120 | 8.010 | 8.060 | 8.039 | 5,264,801 |
| 2025-10-21 | 7.900 | 8.070 | 7.860 | 8.060 | 8.039 | 8,003,752 |
| 2025-10-20 | 7.900 | 7.950 | 7.820 | 7.900 | 7.880 | 7,478,468 |
| 2025-10-17 | 7.760 | 7.930 | 7.730 | 7.900 | 7.880 | 7,675,232 |
| 2025-10-16 | 7.720 | 7.840 | 7.690 | 7.810 | 7.790 | 7,742,584 |
| 2025-10-15 | 7.470 | 7.740 | 7.420 | 7.730 | 7.710 | 9,070,748 |
| 2025-10-14 | 7.480 | 7.560 | 7.400 | 7.480 | 7.461 | 4,764,724 |
| 2025-10-13 | 7.110 | 7.490 | 7.090 | 7.480 | 7.461 | 5,613,080 |
| 2025-10-10 | 7.260 | 7.560 | 7.190 | 7.490 | 7.471 | 6,160,184 |
| 2025-10-09 | 7.210 | 7.260 | 7.100 | 7.230 | 7.211 | 2,762,416 |
| 2025-09-30 | 7.320 | 7.330 | 7.190 | 7.210 | 7.191 | 2,096,380 |
| 2025-09-29 | 7.180 | 7.310 | 7.030 | 7.300 | 7.281 | 3,239,256 |
| 2025-09-26 | 7.130 | 7.260 | 7.080 | 7.180 | 7.161 | 2,350,116 |
| 2025-09-25 | 7.280 | 7.350 | 7.160 | 7.160 | 7.142 | 2,314,855 |
| 2025-09-24 | 7.130 | 7.290 | 7.070 | 7.280 | 7.261 | 3,170,092 |
| 2025-09-23 | 7.260 | 7.260 | 6.930 | 7.120 | 7.102 | 4,388,856 |
| 2025-09-22 | 7.400 | 7.410 | 7.220 | 7.260 | 7.241 | 2,989,300 |
| 2025-09-19 | 7.390 | 7.430 | 7.300 | 7.380 | 7.361 | 3,077,280 |
| 2025-09-18 | 7.520 | 7.520 | 7.330 | 7.370 | 7.351 | 4,720,532 |
| 2025-09-17 | 7.500 | 7.650 | 7.470 | 7.520 | 7.501 | 5,753,560 |
| 2025-09-16 | 7.380 | 7.510 | 7.350 | 7.500 | 7.481 | 3,701,508 |
| 2025-09-15 | 7.430 | 7.460 | 7.330 | 7.380 | 7.361 | 2,914,196 |
| 2025-09-12 | 7.550 | 7.550 | 7.430 | 7.430 | 7.411 | 2,853,500 |
| 2025-09-11 | 7.480 | 7.550 | 7.370 | 7.540 | 7.521 | 4,900,936 |
| 2025-09-10 | 7.440 | 7.520 | 7.410 | 7.490 | 7.471 | 4,318,814 |
| 2025-09-09 | 7.460 | 7.590 | 7.400 | 7.450 | 7.431 | 7,799,404 |
| 2025-09-08 | 7.390 | 7.520 | 7.370 | 7.490 | 7.471 | 3,540,768 |
| 2025-09-05 | 7.390 | 7.460 | 7.280 | 7.400 | 7.381 | 4,931,160 |
| 2025-09-04 | 7.200 | 7.450 | 7.150 | 7.380 | 7.361 | 6,528,932 |
| 2025-09-03 | 7.330 | 7.400 | 7.140 | 7.190 | 7.171 | 3,356,500 |
| 2025-09-02 | 7.370 | 7.380 | 7.210 | 7.320 | 7.301 | 3,543,368 |
| 2025-09-01 | 7.350 | 7.450 | 7.290 | 7.350 | 7.331 | 4,479,532 |
| 2025-08-29 | 7.490 | 7.520 | 7.370 | 7.370 | 7.351 | 4,098,544 |
| 2025-08-28 | 7.530 | 7.740 | 7.210 | 7.500 | 7.481 | 10,138,710 |
| 2025-08-27 | 7.920 | 7.990 | 7.560 | 7.570 | 7.550 | 9,742,196 |
| 2025-08-26 | 7.680 | 8.100 | 7.650 | 7.940 | 7.919 | 10,759,110 |
| 2025-08-25 | 7.760 | 7.790 | 7.660 | 7.720 | 7.700 | 5,815,306 |
| 2025-08-22 | 7.790 | 7.820 | 7.670 | 7.720 | 7.700 | 3,442,132 |
| 2025-08-21 | 7.790 | 7.870 | 7.760 | 7.790 | 7.770 | 5,130,712 |
| 2025-08-20 | 7.710 | 7.780 | 7.620 | 7.780 | 7.760 | 4,201,024 |
| 2025-08-19 | 7.620 | 7.740 | 7.590 | 7.730 | 7.710 | 4,685,008 |
| 2025-08-18 | 7.610 | 7.660 | 7.570 | 7.600 | 7.580 | 3,767,276 |
| 2025-08-15 | 7.590 | 7.680 | 7.560 | 7.570 | 7.550 | 4,088,160 |
| 2025-08-14 | 7.710 | 7.740 | 7.590 | 7.600 | 7.580 | 3,511,640 |
| 2025-08-13 | 7.790 | 7.820 | 7.690 | 7.700 | 7.680 | 3,713,980 |
| 2025-08-12 | 7.820 | 7.850 | 7.760 | 7.790 | 7.770 | 3,457,324 |
| 2025-08-11 | 7.790 | 7.900 | 7.750 | 7.820 | 7.800 | 5,978,536 |
| 2025-08-08 | 7.710 | 7.820 | 7.700 | 7.790 | 7.770 | 7,106,049 |
| 2025-08-07 | 7.760 | 7.770 | 7.640 | 7.670 | 7.650 | 6,543,324 |
| 2025-08-06 | 7.880 | 7.980 | 7.680 | 7.760 | 7.740 | 11,581,390 |
| 2025-08-05 | 7.610 | 7.710 | 7.600 | 7.700 | 7.680 | 4,039,080 |
| 2025-08-04 | 7.590 | 7.620 | 7.500 | 7.590 | 7.570 | 3,519,367 |
| 2025-08-01 | 7.430 | 7.680 | 7.430 | 7.610 | 7.590 | 7,059,930 |
| 2025-07-31 | 7.540 | 7.580 | 7.410 | 7.430 | 7.411 | 3,909,880 |
| 2025-07-30 | 7.560 | 7.610 | 7.490 | 7.550 | 7.530 | 3,719,204 |
| 2025-07-29 | 7.620 | 7.640 | 7.500 | 7.580 | 7.560 | 2,843,000 |
| 2025-07-28 | 7.640 | 7.650 | 7.570 | 7.620 | 7.600 | 2,512,404 |
| 2025-07-25 | 7.580 | 7.640 | 7.550 | 7.630 | 7.610 | 3,243,811 |
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.