Xiamen R&T Plumbing Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.280	5.360	5.160	5.200	5.200	3,755,281
2026-07-21	5.400	5.470	5.220	5.290	5.290	5,641,596
2026-07-20	5.540	5.660	5.350	5.400	5.400	5,087,500
2026-07-17	5.690	5.820	5.490	5.540	5.540	4,491,100
2026-07-16	5.580	5.750	5.520	5.690	5.690	3,525,999
2026-07-15	5.480	5.640	5.480	5.610	5.610	3,364,016
2026-07-14	5.390	5.550	5.350	5.520	5.520	3,546,200
2026-07-13	5.600	5.600	5.400	5.450	5.450	3,610,720
2026-07-10	5.400	5.680	5.310	5.540	5.540	4,514,300
2026-07-09	5.540	5.540	5.340	5.450	5.450	3,320,050
2026-07-08	5.520	5.600	5.420	5.510	5.510	2,873,436
2026-07-07	5.650	5.750	5.510	5.540	5.540	4,308,365
2026-07-06	5.720	5.790	5.650	5.690	5.690	2,959,500
2026-07-03	5.650	5.800	5.560	5.720	5.720	8,103,616
2026-07-02	5.500	5.670	5.450	5.520	5.520	3,639,400
2026-07-01	5.380	5.590	5.300	5.520	5.520	5,290,958
2026-06-30	5.450	5.490	5.270	5.320	5.320	2,855,500
2026-06-29	5.410	5.510	5.230	5.430	5.430	3,820,096
2026-06-26	5.450	5.530	5.320	5.430	5.430	3,439,528
2026-06-25	5.590	5.600	5.440	5.490	5.490	3,698,524
2026-06-24	5.830	5.880	5.560	5.600	5.600	4,560,591
2026-06-23	5.770	5.960	5.720	5.860	5.860	3,699,560
2026-06-22	5.690	5.800	5.500	5.790	5.775	4,653,009
2026-06-18	5.820	5.860	5.690	5.720	5.705	4,897,289
2026-06-17	5.920	5.940	5.790	5.830	5.815	3,613,995
2026-06-16	6.010	6.010	5.810	5.950	5.935	4,221,506
2026-06-15	6.090	6.210	5.930	6.020	6.004	5,472,256
2026-06-12	6.020	6.100	5.920	6.090	6.074	4,352,100
2026-06-11	5.930	6.050	5.850	6.020	6.004	4,207,516
2026-06-10	6.040	6.100	5.890	5.990	5.975	3,814,800
2026-06-09	6.130	6.230	5.990	6.040	6.024	4,806,300
2026-06-08	6.240	6.270	5.960	6.080	6.064	4,906,260
2026-06-05	6.100	6.320	6.080	6.230	6.214	5,280,300
2026-06-04	6.280	6.320	6.080	6.160	6.144	4,394,100
2026-06-03	6.370	6.370	6.210	6.290	6.274	3,835,219
2026-06-02	6.560	6.600	6.300	6.340	6.324	5,244,600
2026-06-01	6.370	6.620	6.320	6.560	6.543	6,504,602
2026-05-29	6.530	6.570	6.290	6.320	6.304	5,425,866
2026-05-28	6.400	6.560	6.370	6.530	6.513	4,037,100
2026-05-27	6.610	6.650	6.400	6.430	6.413	4,596,900
2026-05-26	6.750	6.810	6.570	6.620	6.603	3,786,108
2026-05-25	6.880	7.000	6.740	6.800	6.782	3,881,128
2026-05-22	6.800	6.890	6.660	6.880	6.862	4,765,200
2026-05-21	7.000	7.110	6.760	6.780	6.762	4,457,232
2026-05-20	7.160	7.160	6.980	6.990	6.972	3,792,396
2026-05-19	7.120	7.250	7.070	7.150	7.132	3,418,656
2026-05-18	7.180	7.180	6.950	7.130	7.112	5,256,280
2026-05-15	7.190	7.260	7.130	7.190	7.171	3,746,337
2026-05-14	7.270	7.270	7.120	7.190	7.171	3,513,893
2026-05-13	7.300	7.330	7.150	7.220	7.201	4,531,972
2026-05-12	7.480	7.490	7.270	7.300	7.281	4,818,500
2026-05-11	7.470	7.510	7.330	7.500	7.481	4,696,828
2026-05-08	7.310	7.470	7.300	7.470	7.451	4,250,512
2026-05-07	7.480	7.550	7.270	7.320	7.301	7,341,737
2026-05-06	7.590	7.660	7.440	7.460	7.441	5,633,800
2026-04-30	7.370	7.620	7.370	7.570	7.550	6,140,424
2026-04-29	7.510	7.590	7.360	7.380	7.361	8,328,200
2026-04-28	7.690	7.780	7.450	7.570	7.550	9,328,594
2026-04-27	7.640	7.900	7.590	7.780	7.760	6,964,976
2026-04-24	7.800	7.800	7.520	7.650	7.630	4,859,200

← NewerPage 2 of 5 · 243 trading daysOlder →

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.