Xiamen R&T Plumbing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.870 | 6.880 | 6.510 | 6.640 | 6.438 | 15,951,620 |
| 2025-04-24 | 7.160 | 7.300 | 7.100 | 7.180 | 6.961 | 4,294,200 |
| 2025-04-23 | 7.280 | 7.370 | 7.200 | 7.210 | 6.990 | 3,879,200 |
| 2025-04-22 | 7.200 | 7.300 | 7.140 | 7.250 | 7.029 | 5,016,916 |
| 2025-04-21 | 7.050 | 7.200 | 6.970 | 7.120 | 6.903 | 3,705,200 |
| 2025-04-18 | 7.070 | 7.090 | 6.940 | 7.030 | 6.816 | 3,265,000 |
| 2025-04-17 | 6.910 | 7.150 | 6.870 | 7.070 | 6.855 | 4,999,300 |
| 2025-04-16 | 7.040 | 7.070 | 6.780 | 6.930 | 6.719 | 4,253,500 |
| 2025-04-15 | 6.950 | 7.050 | 6.890 | 7.040 | 6.826 | 3,444,700 |
| 2025-04-14 | 7.010 | 7.100 | 6.910 | 6.960 | 6.748 | 4,943,200 |
| 2025-04-11 | 6.950 | 7.030 | 6.870 | 6.890 | 6.680 | 4,241,256 |
| 2025-04-10 | 6.930 | 7.110 | 6.930 | 6.990 | 6.777 | 5,495,700 |
| 2025-04-09 | 6.520 | 6.850 | 6.250 | 6.810 | 6.603 | 10,372,220 |
| 2025-04-08 | 7.080 | 7.080 | 6.430 | 6.590 | 6.389 | 13,561,690 |
| 2025-04-07 | 7.600 | 7.600 | 7.120 | 7.120 | 6.903 | 4,661,200 |
| 2025-04-03 | 7.770 | 7.960 | 7.750 | 7.910 | 7.669 | 4,338,000 |
| 2025-04-02 | 7.790 | 7.910 | 7.750 | 7.870 | 7.630 | 4,077,296 |
| 2025-04-01 | 7.800 | 7.900 | 7.730 | 7.780 | 7.543 | 5,225,280 |
| 2025-03-31 | 7.850 | 7.890 | 7.730 | 7.760 | 7.524 | 4,289,836 |
| 2025-03-28 | 7.920 | 7.970 | 7.850 | 7.870 | 7.630 | 3,360,004 |
| 2025-03-27 | 7.970 | 7.990 | 7.870 | 7.910 | 7.669 | 4,979,800 |
| 2025-03-26 | 7.960 | 8.040 | 7.910 | 7.970 | 7.727 | 4,848,824 |
| 2025-03-25 | 8.040 | 8.090 | 7.860 | 7.970 | 7.727 | 4,744,204 |
| 2025-03-24 | 8.210 | 8.230 | 7.930 | 8.090 | 7.844 | 5,881,200 |
| 2025-03-21 | 8.110 | 8.210 | 8.090 | 8.170 | 7.921 | 4,066,664 |
| 2025-03-20 | 8.280 | 8.290 | 8.120 | 8.150 | 7.902 | 5,120,936 |
| 2025-03-19 | 8.410 | 8.450 | 8.250 | 8.280 | 8.028 | 4,694,112 |
| 2025-03-18 | 8.230 | 8.480 | 8.170 | 8.410 | 8.154 | 8,169,996 |
| 2025-03-17 | 8.260 | 8.300 | 8.150 | 8.240 | 7.989 | 5,208,984 |
| 2025-03-14 | 8.070 | 8.220 | 8.050 | 8.210 | 7.960 | 8,502,624 |
| 2025-03-13 | 7.910 | 8.180 | 7.900 | 8.090 | 7.844 | 9,939,396 |
| 2025-03-12 | 8.000 | 8.020 | 7.900 | 7.930 | 7.689 | 5,567,736 |
| 2025-03-11 | 7.840 | 7.980 | 7.810 | 7.980 | 7.737 | 5,527,432 |
| 2025-03-10 | 7.780 | 7.890 | 7.760 | 7.870 | 7.630 | 5,475,416 |
| 2025-03-07 | 7.770 | 7.830 | 7.700 | 7.760 | 7.524 | 4,616,200 |
| 2025-03-06 | 7.750 | 7.830 | 7.710 | 7.810 | 7.572 | 4,359,200 |
| 2025-03-05 | 7.810 | 7.830 | 7.650 | 7.750 | 7.514 | 5,175,824 |
| 2025-03-04 | 7.710 | 7.840 | 7.700 | 7.830 | 7.592 | 3,805,004 |
| 2025-03-03 | 7.770 | 7.920 | 7.700 | 7.780 | 7.543 | 6,906,233 |
| 2025-02-28 | 7.970 | 8.120 | 7.700 | 7.720 | 7.485 | 8,709,236 |
| 2025-02-27 | 7.790 | 8.100 | 7.740 | 8.050 | 7.805 | 12,084,900 |
| 2025-02-26 | 7.770 | 7.860 | 7.750 | 7.770 | 7.533 | 5,209,505 |
| 2025-02-25 | 7.760 | 7.810 | 7.680 | 7.760 | 7.524 | 6,814,608 |
| 2025-02-24 | 7.800 | 7.920 | 7.750 | 7.820 | 7.582 | 9,984,716 |
| 2025-02-21 | 7.790 | 7.940 | 7.690 | 7.850 | 7.611 | 15,037,160 |
| 2025-02-20 | 8.430 | 8.440 | 7.820 | 7.880 | 7.640 | 24,430,381 |
| 2025-02-19 | 7.930 | 8.040 | 7.930 | 8.040 | 7.795 | 8,438,182 |
| 2025-02-18 | 7.460 | 7.500 | 7.280 | 7.310 | 7.087 | 3,617,602 |
| 2025-02-17 | 7.450 | 7.540 | 7.360 | 7.480 | 7.252 | 3,283,246 |
| 2025-02-14 | 7.410 | 7.620 | 7.390 | 7.430 | 7.204 | 7,123,037 |
| 2025-02-13 | 7.440 | 7.470 | 7.360 | 7.420 | 7.194 | 3,102,138 |
| 2025-02-12 | 7.440 | 7.500 | 7.380 | 7.440 | 7.213 | 2,656,286 |
| 2025-02-11 | 7.460 | 7.500 | 7.400 | 7.440 | 7.213 | 3,474,472 |
| 2025-02-10 | 7.380 | 7.490 | 7.350 | 7.460 | 7.233 | 3,929,980 |
| 2025-02-07 | 7.370 | 7.440 | 7.300 | 7.370 | 7.146 | 4,449,850 |
| 2025-02-06 | 7.300 | 7.370 | 7.210 | 7.370 | 7.146 | 3,138,975 |
| 2025-02-05 | 7.350 | 7.370 | 7.230 | 7.290 | 7.068 | 2,358,900 |
| 2025-01-27 | 7.310 | 7.460 | 7.270 | 7.300 | 7.078 | 3,316,700 |
| 2025-01-24 | 7.230 | 7.280 | 7.110 | 7.260 | 7.039 | 2,230,436 |
| 2025-01-23 | 7.290 | 7.300 | 7.200 | 7.220 | 7.000 | 3,083,408 |
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.