Xiamen R&T Plumbing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.270 | 6.280 | 6.010 | 6.010 | 6.010 | 8,307,570 |
| 2026-10-21 | 6.260 | 6.360 | 6.200 | 6.250 | 6.250 | 7,924,400 |
| 2026-10-20 | 6.180 | 6.300 | 6.120 | 6.240 | 6.240 | 7,176,980 |
| 2026-10-19 | 6.250 | 6.310 | 6.030 | 6.170 | 6.170 | 9,358,300 |
| 2026-10-16 | 6.320 | 6.390 | 6.230 | 6.280 | 6.280 | 8,073,500 |
| 2026-10-15 | 6.290 | 6.400 | 6.200 | 6.230 | 6.230 | 8,037,646 |
| 2026-10-14 | 6.500 | 6.550 | 6.390 | 6.410 | 6.410 | 7,618,200 |
| 2026-10-13 | 6.300 | 6.550 | 6.230 | 6.520 | 6.520 | 12,483,353 |
| 2026-10-12 | 6.590 | 6.590 | 6.350 | 6.370 | 6.370 | 9,417,563 |
| 2026-10-09 | 6.470 | 6.580 | 6.250 | 6.560 | 6.560 | 14,284,292 |
| 2026-10-08 | 6.480 | 6.510 | 6.400 | 6.510 | 6.510 | 12,604,022 |
| 2026-09-30 | 6.540 | 6.560 | 6.400 | 6.440 | 6.440 | 10,853,900 |
| 2026-09-29 | 6.390 | 6.560 | 6.330 | 6.490 | 6.490 | 16,227,725 |
| 2026-09-28 | 6.460 | 6.520 | 6.320 | 6.400 | 6.400 | 17,053,393 |
| 2026-09-24 | 6.560 | 6.700 | 6.390 | 6.490 | 6.490 | 26,130,863 |
| 2026-09-23 | 6.690 | 6.810 | 6.560 | 6.600 | 6.600 | 30,355,551 |
| 2026-09-22 | 6.600 | 6.720 | 6.490 | 6.700 | 6.700 | 32,225,014 |
Page 1 of 1 · 17 trading days
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.