Xiamen R&T Plumbing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.540 | 7.630 | 7.540 | 7.590 | 7.570 | 3,369,652 |
| 2025-07-23 | 7.640 | 7.640 | 7.520 | 7.540 | 7.521 | 3,694,356 |
| 2025-07-22 | 7.580 | 7.650 | 7.520 | 7.640 | 7.620 | 5,251,996 |
| 2025-07-21 | 7.520 | 7.590 | 7.460 | 7.580 | 7.560 | 4,035,000 |
| 2025-07-18 | 7.510 | 7.550 | 7.440 | 7.490 | 7.471 | 2,635,236 |
| 2025-07-17 | 7.480 | 7.520 | 7.450 | 7.500 | 7.481 | 3,012,056 |
| 2025-07-16 | 7.380 | 7.480 | 7.360 | 7.460 | 7.441 | 3,294,600 |
| 2025-07-15 | 7.490 | 7.490 | 7.270 | 7.380 | 7.361 | 3,821,680 |
| 2025-07-14 | 7.400 | 7.500 | 7.390 | 7.480 | 7.461 | 4,624,328 |
| 2025-07-11 | 7.400 | 7.450 | 7.310 | 7.400 | 7.381 | 3,368,284 |
| 2025-07-10 | 7.370 | 7.420 | 7.340 | 7.420 | 7.401 | 2,917,652 |
| 2025-07-09 | 7.380 | 7.420 | 7.330 | 7.380 | 7.361 | 3,070,268 |
| 2025-07-08 | 7.360 | 7.390 | 7.320 | 7.370 | 7.351 | 2,950,044 |
| 2025-07-07 | 7.320 | 7.350 | 7.250 | 7.350 | 7.331 | 3,688,712 |
| 2025-07-04 | 7.390 | 7.420 | 7.280 | 7.280 | 7.261 | 2,973,600 |
| 2025-07-03 | 7.360 | 7.420 | 7.320 | 7.390 | 7.371 | 3,408,056 |
| 2025-07-02 | 7.290 | 7.390 | 7.250 | 7.340 | 7.321 | 3,964,500 |
| 2025-07-01 | 7.260 | 7.320 | 7.200 | 7.280 | 7.261 | 3,035,944 |
| 2025-06-30 | 7.220 | 7.290 | 7.180 | 7.270 | 7.251 | 4,492,424 |
| 2025-06-27 | 7.220 | 7.230 | 7.150 | 7.210 | 7.191 | 2,862,392 |
| 2025-06-26 | 7.250 | 7.300 | 7.150 | 7.190 | 7.171 | 3,775,568 |
| 2025-06-25 | 7.310 | 7.330 | 7.190 | 7.250 | 7.231 | 3,529,336 |
| 2025-06-24 | 7.060 | 7.230 | 7.020 | 7.210 | 7.191 | 4,780,416 |
| 2025-06-23 | 6.810 | 7.060 | 6.780 | 7.060 | 7.042 | 4,881,160 |
| 2025-06-20 | 6.800 | 6.960 | 6.790 | 6.890 | 6.872 | 5,171,800 |
| 2025-06-19 | 7.050 | 7.050 | 6.750 | 6.790 | 6.772 | 5,182,156 |
| 2025-06-18 | 7.350 | 7.350 | 7.100 | 7.160 | 6.942 | 5,537,188 |
| 2025-06-17 | 7.310 | 7.390 | 7.300 | 7.380 | 7.155 | 2,571,268 |
| 2025-06-16 | 7.300 | 7.400 | 7.280 | 7.330 | 7.107 | 2,961,500 |
| 2025-06-13 | 7.460 | 7.470 | 7.280 | 7.330 | 7.107 | 3,505,900 |
| 2025-06-12 | 7.440 | 7.480 | 7.390 | 7.480 | 7.252 | 2,690,028 |
| 2025-06-11 | 7.370 | 7.490 | 7.340 | 7.450 | 7.223 | 3,489,168 |
| 2025-06-10 | 7.440 | 7.510 | 7.280 | 7.380 | 7.155 | 3,667,284 |
| 2025-06-09 | 7.410 | 7.470 | 7.330 | 7.450 | 7.223 | 4,039,240 |
| 2025-06-06 | 7.330 | 7.400 | 7.300 | 7.390 | 7.165 | 2,808,600 |
| 2025-06-05 | 7.370 | 7.400 | 7.300 | 7.340 | 7.117 | 2,842,524 |
| 2025-06-04 | 7.280 | 7.380 | 7.240 | 7.370 | 7.146 | 3,989,900 |
| 2025-06-03 | 7.150 | 7.270 | 7.130 | 7.260 | 7.039 | 2,757,171 |
| 2025-05-30 | 7.380 | 7.380 | 7.180 | 7.190 | 6.971 | 3,330,700 |
| 2025-05-29 | 7.280 | 7.350 | 7.250 | 7.350 | 7.126 | 3,732,000 |
| 2025-05-28 | 7.230 | 7.300 | 7.200 | 7.280 | 7.058 | 4,351,000 |
| 2025-05-27 | 7.190 | 7.280 | 7.190 | 7.220 | 7.000 | 2,633,200 |
| 2025-05-26 | 7.160 | 7.280 | 7.130 | 7.220 | 7.000 | 3,090,080 |
| 2025-05-23 | 7.230 | 7.290 | 7.140 | 7.160 | 6.942 | 4,280,284 |
| 2025-05-22 | 7.380 | 7.420 | 7.170 | 7.180 | 6.961 | 4,641,952 |
| 2025-05-21 | 7.420 | 7.490 | 7.320 | 7.380 | 7.155 | 6,031,233 |
| 2025-05-20 | 7.230 | 7.560 | 7.220 | 7.430 | 7.204 | 8,885,284 |
| 2025-05-19 | 7.180 | 7.270 | 7.140 | 7.230 | 7.010 | 3,654,618 |
| 2025-05-16 | 7.190 | 7.220 | 7.120 | 7.190 | 6.971 | 3,727,180 |
| 2025-05-15 | 7.210 | 7.220 | 7.090 | 7.190 | 6.971 | 3,949,600 |
| 2025-05-14 | 7.260 | 7.260 | 7.110 | 7.210 | 6.990 | 5,084,528 |
| 2025-05-13 | 7.300 | 7.350 | 7.220 | 7.280 | 7.058 | 5,091,100 |
| 2025-05-12 | 7.230 | 7.280 | 7.150 | 7.250 | 7.029 | 5,412,656 |
| 2025-05-09 | 7.270 | 7.280 | 7.180 | 7.190 | 6.971 | 3,919,256 |
| 2025-05-08 | 7.220 | 7.280 | 7.100 | 7.270 | 7.049 | 7,920,456 |
| 2025-05-07 | 7.370 | 7.420 | 7.120 | 7.270 | 7.049 | 15,662,450 |
| 2025-05-06 | 6.850 | 7.370 | 6.850 | 7.370 | 7.146 | 5,113,588 |
| 2025-04-30 | 6.730 | 6.780 | 6.670 | 6.700 | 6.496 | 3,418,504 |
| 2025-04-29 | 6.500 | 6.770 | 6.460 | 6.720 | 6.515 | 6,992,283 |
| 2025-04-28 | 6.580 | 6.610 | 6.430 | 6.510 | 6.312 | 7,663,100 |
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.