Xiamen R&T Plumbing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.400 | 7.400 | 7.130 | 7.180 | 6.961 | 2,967,400 |
| 2025-01-21 | 7.480 | 7.490 | 7.300 | 7.320 | 7.097 | 2,340,332 |
| 2025-01-20 | 7.390 | 7.480 | 7.310 | 7.450 | 7.223 | 2,282,008 |
| 2025-01-17 | 7.410 | 7.410 | 7.260 | 7.350 | 7.126 | 2,351,620 |
| 2025-01-16 | 7.310 | 7.560 | 7.300 | 7.390 | 7.165 | 4,104,016 |
| 2025-01-15 | 7.220 | 7.430 | 7.100 | 7.310 | 7.087 | 3,883,832 |
| 2025-01-14 | 6.960 | 7.210 | 6.960 | 7.210 | 6.990 | 3,212,104 |
| 2025-01-13 | 6.840 | 6.980 | 6.720 | 6.960 | 6.748 | 1,886,816 |
| 2025-01-10 | 7.060 | 7.110 | 6.860 | 6.860 | 6.651 | 2,423,172 |
| 2025-01-09 | 7.110 | 7.140 | 7.040 | 7.070 | 6.855 | 2,058,312 |
| 2025-01-08 | 7.120 | 7.160 | 6.890 | 7.120 | 6.903 | 3,501,612 |
| 2025-01-07 | 7.080 | 7.160 | 6.950 | 7.150 | 6.932 | 2,831,400 |
| 2025-01-06 | 6.960 | 7.100 | 6.730 | 7.020 | 6.806 | 2,892,680 |
| 2025-01-03 | 7.290 | 7.310 | 6.960 | 6.960 | 6.748 | 4,378,343 |
| 2025-01-02 | 7.300 | 7.470 | 7.200 | 7.260 | 7.039 | 3,552,692 |
| 2024-12-31 | 7.440 | 7.530 | 7.270 | 7.300 | 7.078 | 3,488,260 |
| 2024-12-30 | 7.570 | 7.570 | 7.360 | 7.410 | 7.184 | 2,758,160 |
| 2024-12-27 | 7.410 | 7.610 | 7.360 | 7.570 | 7.340 | 3,867,592 |
| 2024-12-26 | 7.400 | 7.490 | 7.370 | 7.400 | 7.175 | 2,917,168 |
| 2024-12-25 | 7.580 | 7.630 | 7.320 | 7.380 | 7.155 | 5,088,951 |
| 2024-12-24 | 7.680 | 7.740 | 7.530 | 7.600 | 7.369 | 4,603,560 |
| 2024-12-23 | 8.070 | 8.070 | 7.600 | 7.680 | 7.446 | 6,824,100 |
| 2024-12-20 | 7.990 | 8.150 | 7.900 | 8.070 | 7.824 | 3,823,955 |
| 2024-12-19 | 8.020 | 8.070 | 7.800 | 7.990 | 7.747 | 4,423,735 |
| 2024-12-18 | 8.090 | 8.190 | 7.950 | 8.080 | 7.795 | 4,357,164 |
| 2024-12-17 | 8.510 | 8.520 | 8.080 | 8.100 | 7.815 | 7,559,780 |
| 2024-12-16 | 8.570 | 8.670 | 8.450 | 8.520 | 8.220 | 5,506,904 |
| 2024-12-13 | 8.710 | 8.800 | 8.500 | 8.550 | 8.249 | 10,761,680 |
| 2024-12-12 | 8.390 | 8.830 | 8.310 | 8.800 | 8.490 | 16,516,711 |
| 2024-12-11 | 8.170 | 8.500 | 8.150 | 8.420 | 8.123 | 10,841,490 |
| 2024-12-10 | 8.380 | 8.520 | 8.120 | 8.140 | 7.853 | 8,270,504 |
| 2024-12-09 | 8.090 | 8.160 | 8.030 | 8.130 | 7.843 | 4,270,960 |
| 2024-12-06 | 8.070 | 8.130 | 7.990 | 8.100 | 7.815 | 5,586,008 |
| 2024-12-05 | 8.080 | 8.090 | 8.000 | 8.080 | 7.795 | 5,073,230 |
| 2024-12-04 | 8.290 | 8.290 | 8.020 | 8.070 | 7.786 | 6,074,109 |
| 2024-12-03 | 8.450 | 8.500 | 8.220 | 8.280 | 7.988 | 8,717,800 |
| 2024-12-02 | 8.180 | 8.810 | 8.170 | 8.520 | 8.220 | 12,910,140 |
| 2024-11-29 | 8.110 | 8.240 | 8.110 | 8.180 | 7.892 | 5,164,360 |
| 2024-11-28 | 8.050 | 8.190 | 8.030 | 8.100 | 7.815 | 5,117,336 |
| 2024-11-27 | 7.840 | 8.050 | 7.660 | 8.050 | 7.766 | 5,611,948 |
| 2024-11-26 | 7.860 | 7.940 | 7.800 | 7.820 | 7.544 | 4,359,236 |
| 2024-11-25 | 7.670 | 7.870 | 7.660 | 7.830 | 7.554 | 3,922,800 |
| 2024-11-22 | 7.970 | 8.030 | 7.630 | 7.630 | 7.361 | 5,215,300 |
| 2024-11-21 | 7.960 | 8.050 | 7.860 | 7.950 | 7.670 | 3,413,400 |
| 2024-11-20 | 7.870 | 8.010 | 7.830 | 7.980 | 7.699 | 3,566,700 |
| 2024-11-19 | 7.680 | 7.860 | 7.630 | 7.860 | 7.583 | 3,556,309 |
| 2024-11-18 | 7.880 | 7.920 | 7.600 | 7.680 | 7.409 | 5,416,460 |
| 2024-11-15 | 7.930 | 8.050 | 7.810 | 7.820 | 7.544 | 3,956,716 |
| 2024-11-14 | 8.170 | 8.240 | 7.940 | 7.970 | 7.689 | 4,828,700 |
| 2024-11-13 | 8.190 | 8.320 | 7.970 | 8.180 | 7.892 | 5,905,166 |
| 2024-11-12 | 8.170 | 8.310 | 8.070 | 8.140 | 7.853 | 8,181,692 |
| 2024-11-11 | 8.150 | 8.170 | 8.000 | 8.170 | 7.882 | 5,491,786 |
| 2024-11-08 | 8.180 | 8.250 | 8.020 | 8.110 | 7.824 | 6,314,192 |
| 2024-11-07 | 7.900 | 8.180 | 7.850 | 8.130 | 7.843 | 6,816,507 |
| 2024-11-06 | 7.920 | 8.010 | 7.790 | 7.960 | 7.679 | 5,847,984 |
| 2024-11-05 | 7.770 | 7.950 | 7.710 | 7.930 | 7.651 | 5,436,320 |
| 2024-11-04 | 7.650 | 7.790 | 7.620 | 7.740 | 7.467 | 3,947,052 |
| 2024-11-01 | 7.990 | 8.000 | 7.620 | 7.680 | 7.409 | 5,968,567 |
| 2024-10-31 | 7.910 | 8.040 | 7.810 | 7.990 | 7.708 | 4,821,224 |
| 2024-10-30 | 7.830 | 7.990 | 7.830 | 7.900 | 7.622 | 4,829,100 |
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.