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
2026-04-23	7.710	7.990	7.600	7.790	7.770	8,661,851
2026-04-22	7.670	7.740	7.620	7.710	7.690	3,183,160
2026-04-21	7.740	7.910	7.650	7.730	7.710	4,834,400
2026-04-20	7.690	7.810	7.580	7.760	7.740	3,667,636
2026-04-17	7.760	7.820	7.580	7.690	7.670	4,325,041
2026-04-16	7.710	7.770	7.620	7.770	7.750	2,902,774
2026-04-15	7.760	7.760	7.650	7.660	7.640	2,189,700
2026-04-14	7.760	7.800	7.600	7.700	7.680	3,299,336
2026-04-13	7.740	7.790	7.670	7.730	7.710	2,783,696
2026-04-10	7.790	7.850	7.730	7.770	7.750	4,119,404
2026-04-09	7.890	7.940	7.660	7.730	7.710	5,390,864
2026-04-08	7.800	8.000	7.780	7.910	7.890	6,700,000
2026-04-07	7.930	8.030	7.690	7.740	7.720	7,532,476
2026-04-03	8.020	8.050	7.630	7.920	7.900	13,953,190
2026-04-02	7.880	8.160	7.740	8.030	8.009	9,874,984
2026-04-01	7.870	8.110	7.680	7.880	7.860	7,740,100
2026-03-31	7.900	7.990	7.730	7.760	7.740	4,245,900
2026-03-30	7.760	7.910	7.720	7.890	7.870	3,248,236
2026-03-27	7.690	7.840	7.600	7.820	7.800	2,601,900
2026-03-26	7.830	7.920	7.700	7.750	7.730	2,321,300
2026-03-25	7.760	7.820	7.680	7.800	7.780	3,163,828
2026-03-24	7.500	7.720	7.370	7.710	7.690	5,549,040
2026-03-23	7.640	7.660	7.280	7.310	7.291	5,696,139
2026-03-20	8.060	8.080	7.730	7.760	7.740	4,114,200
2026-03-19	8.110	8.200	7.940	7.970	7.949	3,209,780
2026-03-18	8.090	8.200	8.020	8.190	8.169	2,738,456
2026-03-17	8.200	8.260	8.090	8.100	8.079	3,508,756
2026-03-16	8.110	8.190	8.090	8.190	8.169	2,878,580
2026-03-13	8.080	8.200	8.030	8.090	8.069	3,052,400
2026-03-12	8.130	8.150	8.040	8.060	8.039	2,512,680
2026-03-11	8.200	8.220	8.070	8.110	8.089	2,559,100
2026-03-10	8.090	8.190	8.050	8.190	8.169	3,208,264
2026-03-09	8.100	8.130	7.950	8.000	7.979	3,701,164
2026-03-06	7.960	8.150	7.910	8.150	8.129	3,512,772
2026-03-05	8.050	8.100	7.900	7.960	7.939	3,414,012
2026-03-04	7.910	8.030	7.810	7.910	7.890	4,700,012
2026-03-03	8.180	8.260	7.910	7.980	7.959	7,073,296
2026-03-02	8.390	8.460	8.100	8.160	8.139	7,408,444
2026-02-27	8.440	8.470	8.370	8.470	8.448	4,509,480
2026-02-26	8.670	8.670	8.400	8.440	8.418	7,888,784
2026-02-25	8.610	8.760	8.590	8.610	8.588	8,144,891
2026-02-24	8.590	8.630	8.480	8.620	8.598	3,586,548
2026-02-13	8.580	8.680	8.530	8.530	8.508	4,719,052
2026-02-12	8.730	8.740	8.580	8.610	8.588	5,212,312
2026-02-11	8.740	8.820	8.700	8.710	8.687	4,055,072
2026-02-10	8.740	8.840	8.680	8.760	8.737	5,229,492
2026-02-09	8.710	8.760	8.650	8.740	8.717	4,571,064
2026-02-06	8.630	8.770	8.530	8.670	8.648	5,842,320
2026-02-05	8.620	8.730	8.580	8.630	8.608	5,790,904
2026-02-04	8.490	8.650	8.430	8.630	8.608	5,497,452
2026-02-03	8.450	8.510	8.370	8.490	8.468	3,593,408
2026-02-02	8.480	8.560	8.370	8.410	8.388	5,866,828
2026-01-30	8.320	8.480	8.280	8.480	8.458	5,433,172
2026-01-29	8.320	8.500	8.210	8.360	8.338	7,371,715
2026-01-28	8.400	8.500	8.290	8.320	8.298	6,402,092
2026-01-27	8.650	8.660	8.280	8.490	8.468	7,835,924
2026-01-26	8.880	8.880	8.590	8.670	8.648	8,421,500
2026-01-23	8.790	8.890	8.720	8.880	8.857	7,295,144
2026-01-22	8.640	8.770	8.600	8.760	8.737	7,351,520
2026-01-21	8.580	8.650	8.460	8.630	8.608	5,072,040

← NewerPage 3 of 21 · 1,212 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.