Xiamen R&T Plumbing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.100 | 8.170 | 7.850 | 7.880 | 7.602 | 9,079,980 |
| 2024-10-28 | 8.090 | 8.400 | 8.070 | 8.240 | 7.950 | 7,893,808 |
| 2024-10-25 | 7.790 | 8.140 | 7.780 | 8.120 | 7.834 | 8,824,300 |
| 2024-10-24 | 7.800 | 7.850 | 7.680 | 7.780 | 7.506 | 3,687,934 |
| 2024-10-23 | 8.000 | 8.020 | 7.730 | 7.800 | 7.525 | 5,748,888 |
| 2024-10-22 | 7.620 | 8.080 | 7.550 | 8.000 | 7.718 | 10,687,890 |
| 2024-10-21 | 7.530 | 7.700 | 7.430 | 7.650 | 7.380 | 7,122,216 |
| 2024-10-18 | 7.360 | 7.570 | 7.320 | 7.480 | 7.216 | 6,539,235 |
| 2024-10-17 | 7.700 | 7.760 | 7.360 | 7.370 | 7.110 | 8,758,348 |
| 2024-10-16 | 7.220 | 7.850 | 7.220 | 7.740 | 7.467 | 9,839,290 |
| 2024-10-15 | 7.490 | 7.600 | 7.340 | 7.360 | 7.101 | 5,202,912 |
| 2024-10-14 | 7.400 | 7.560 | 7.260 | 7.510 | 7.245 | 5,762,910 |
| 2024-10-11 | 7.740 | 7.760 | 7.300 | 7.380 | 7.120 | 6,973,162 |
| 2024-10-10 | 7.770 | 8.010 | 7.530 | 7.710 | 7.438 | 9,537,420 |
| 2024-10-09 | 8.390 | 8.390 | 7.880 | 7.880 | 7.602 | 11,849,920 |
| 2024-10-08 | 9.500 | 9.580 | 8.110 | 8.750 | 8.442 | 24,415,369 |
| 2024-09-30 | 8.200 | 8.720 | 7.960 | 8.720 | 8.413 | 24,171,330 |
| 2024-09-27 | 7.670 | 8.300 | 7.550 | 8.040 | 7.757 | 24,701,641 |
| 2024-09-26 | 7.970 | 8.000 | 7.180 | 7.790 | 7.515 | 26,316,801 |
| 2024-09-25 | 6.930 | 7.590 | 6.930 | 7.590 | 7.322 | 8,389,068 |
| 2024-09-24 | 6.500 | 6.940 | 6.500 | 6.900 | 6.657 | 7,754,148 |
| 2024-09-23 | 6.390 | 6.520 | 6.330 | 6.450 | 6.223 | 2,186,720 |
| 2024-09-20 | 6.610 | 6.650 | 6.360 | 6.410 | 6.184 | 4,059,180 |
| 2024-09-19 | 6.340 | 6.630 | 6.300 | 6.610 | 6.377 | 4,609,324 |
| 2024-09-18 | 6.320 | 6.360 | 6.140 | 6.290 | 6.068 | 4,059,100 |
| 2024-09-13 | 6.400 | 6.450 | 6.300 | 6.330 | 6.107 | 3,604,600 |
| 2024-09-12 | 6.510 | 6.620 | 6.430 | 6.430 | 6.203 | 2,677,800 |
| 2024-09-11 | 6.530 | 6.570 | 6.470 | 6.530 | 6.300 | 2,106,800 |
| 2024-09-10 | 6.580 | 6.600 | 6.420 | 6.540 | 6.310 | 2,899,450 |
| 2024-09-09 | 6.580 | 6.610 | 6.460 | 6.560 | 6.329 | 2,459,500 |
| 2024-09-06 | 6.700 | 6.730 | 6.560 | 6.590 | 6.358 | 4,581,200 |
| 2024-09-05 | 6.590 | 6.740 | 6.590 | 6.730 | 6.493 | 3,458,240 |
| 2024-09-04 | 6.640 | 6.720 | 6.600 | 6.620 | 6.387 | 4,708,100 |
| 2024-09-03 | 6.500 | 6.720 | 6.500 | 6.690 | 6.454 | 4,300,347 |
| 2024-09-02 | 6.930 | 6.940 | 6.560 | 6.570 | 6.338 | 7,079,200 |
| 2024-08-30 | 6.780 | 7.110 | 6.680 | 6.910 | 6.666 | 6,413,830 |
| 2024-08-29 | 6.800 | 6.850 | 6.710 | 6.770 | 6.531 | 5,426,800 |
| 2024-08-28 | 6.720 | 6.980 | 6.720 | 6.860 | 6.618 | 7,452,120 |
| 2024-08-27 | 7.370 | 7.480 | 6.830 | 6.840 | 6.599 | 13,933,990 |
| 2024-08-26 | 7.350 | 7.620 | 7.350 | 7.590 | 7.322 | 2,717,196 |
| 2024-08-23 | 7.550 | 7.620 | 7.410 | 7.450 | 7.187 | 2,526,500 |
| 2024-08-22 | 7.600 | 7.680 | 7.520 | 7.550 | 7.284 | 2,194,000 |
| 2024-08-21 | 7.510 | 7.640 | 7.440 | 7.610 | 7.342 | 3,193,514 |
| 2024-08-20 | 7.650 | 7.700 | 7.530 | 7.530 | 7.265 | 3,411,200 |
| 2024-08-19 | 7.720 | 7.770 | 7.660 | 7.670 | 7.400 | 2,594,300 |
| 2024-08-16 | 7.820 | 7.820 | 7.710 | 7.710 | 7.438 | 2,183,660 |
| 2024-08-15 | 7.720 | 7.830 | 7.650 | 7.790 | 7.515 | 3,126,680 |
| 2024-08-14 | 7.880 | 7.940 | 7.730 | 7.770 | 7.496 | 2,643,700 |
| 2024-08-13 | 7.740 | 7.870 | 7.650 | 7.870 | 7.593 | 3,416,988 |
| 2024-08-12 | 7.700 | 7.820 | 7.610 | 7.730 | 7.458 | 2,595,000 |
| 2024-08-09 | 7.780 | 7.870 | 7.700 | 7.700 | 7.429 | 3,126,756 |
| 2024-08-08 | 7.630 | 7.830 | 7.560 | 7.730 | 7.458 | 3,891,868 |
| 2024-08-07 | 7.760 | 7.770 | 7.580 | 7.670 | 7.400 | 3,385,460 |
| 2024-08-06 | 7.600 | 7.760 | 7.580 | 7.750 | 7.477 | 3,768,952 |
| 2024-08-05 | 7.670 | 7.910 | 7.510 | 7.530 | 7.265 | 5,395,964 |
| 2024-08-02 | 7.780 | 7.890 | 7.680 | 7.710 | 7.438 | 3,871,700 |
| 2024-08-01 | 8.030 | 8.100 | 7.760 | 7.790 | 7.515 | 5,699,512 |
| 2024-07-31 | 7.630 | 8.070 | 7.610 | 8.030 | 7.747 | 6,158,061 |
| 2024-07-30 | 7.720 | 7.760 | 7.590 | 7.670 | 7.400 | 2,737,060 |
| 2024-07-29 | 7.840 | 7.880 | 7.640 | 7.660 | 7.390 | 2,773,140 |
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.