Xiamen R&T Plumbing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 6.420 | 6.620 | 6.380 | 6.600 | 6.600 | 33,485,746 |
| 2026-09-18 | 6.420 | 6.640 | 6.360 | 6.480 | 6.480 | 39,582,180 |
| 2026-09-17 | 6.600 | 6.750 | 6.360 | 6.470 | 6.470 | 52,524,555 |
| 2026-09-16 | 6.790 | 7.800 | 6.790 | 7.060 | 7.060 | 67,986,328 |
| 2026-09-15 | 8.120 | 8.190 | 7.540 | 7.540 | 7.540 | 47,106,227 |
| 2026-09-14 | 10.240 | 10.240 | 8.380 | 8.380 | 8.380 | 79,842,148 |
| 2026-09-11 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 10,650,780 |
| 2026-09-10 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 7,768,096 |
| 2026-09-09 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 22,216,357 |
| 2026-09-08 | 6.360 | 6.990 | 6.320 | 6.990 | 6.990 | 12,123,468 |
| 2026-09-07 | 6.450 | 6.480 | 6.340 | 6.350 | 6.350 | 3,826,204 |
| 2026-09-04 | 6.450 | 6.580 | 6.400 | 6.450 | 6.450 | 5,985,420 |
| 2026-09-03 | 6.640 | 6.800 | 6.410 | 6.450 | 6.450 | 10,685,940 |
| 2026-09-02 | 6.380 | 6.620 | 6.330 | 6.610 | 6.610 | 9,796,100 |
| 2026-09-01 | 6.360 | 6.490 | 6.280 | 6.420 | 6.420 | 7,641,008 |
| 2026-08-31 | 6.160 | 6.380 | 6.130 | 6.360 | 6.360 | 7,586,336 |
| 2026-08-28 | 6.020 | 6.200 | 5.970 | 6.170 | 6.170 | 4,822,800 |
| 2026-08-27 | 6.060 | 6.080 | 5.960 | 5.990 | 5.990 | 3,492,500 |
| 2026-08-26 | 5.990 | 6.080 | 5.960 | 6.050 | 6.050 | 3,664,228 |
| 2026-08-25 | 5.860 | 6.020 | 5.840 | 6.020 | 6.020 | 4,534,560 |
| 2026-08-24 | 5.880 | 5.950 | 5.820 | 5.880 | 5.880 | 3,507,600 |
| 2026-08-21 | 5.900 | 5.940 | 5.780 | 5.890 | 5.890 | 4,424,386 |
| 2026-08-20 | 5.850 | 5.970 | 5.830 | 5.950 | 5.950 | 4,941,500 |
| 2026-08-19 | 5.940 | 5.950 | 5.820 | 5.830 | 5.830 | 5,927,812 |
| 2026-08-18 | 5.910 | 5.960 | 5.850 | 5.930 | 5.930 | 3,513,400 |
| 2026-08-17 | 5.870 | 5.950 | 5.800 | 5.930 | 5.930 | 4,847,500 |
| 2026-08-14 | 5.850 | 5.880 | 5.730 | 5.800 | 5.800 | 3,697,080 |
| 2026-08-13 | 5.930 | 5.940 | 5.790 | 5.830 | 5.830 | 4,256,068 |
| 2026-08-12 | 5.800 | 5.930 | 5.800 | 5.920 | 5.920 | 3,027,648 |
| 2026-08-11 | 5.900 | 5.930 | 5.790 | 5.830 | 5.830 | 4,032,600 |
| 2026-08-10 | 5.690 | 5.910 | 5.660 | 5.900 | 5.900 | 6,030,660 |
| 2026-08-07 | 5.770 | 5.770 | 5.590 | 5.690 | 5.690 | 3,719,300 |
| 2026-08-06 | 5.700 | 5.780 | 5.610 | 5.780 | 5.780 | 3,442,588 |
| 2026-08-05 | 5.770 | 5.810 | 5.630 | 5.700 | 5.700 | 4,408,512 |
| 2026-08-04 | 5.750 | 5.810 | 5.690 | 5.750 | 5.750 | 5,137,900 |
| 2026-08-03 | 5.610 | 5.730 | 5.600 | 5.720 | 5.720 | 4,041,200 |
| 2026-07-31 | 5.500 | 5.600 | 5.450 | 5.600 | 5.600 | 3,290,096 |
| 2026-07-30 | 5.550 | 5.670 | 5.480 | 5.500 | 5.500 | 4,641,412 |
| 2026-07-29 | 5.460 | 5.640 | 5.460 | 5.540 | 5.540 | 5,655,100 |
| 2026-07-28 | 5.450 | 5.570 | 5.400 | 5.450 | 5.450 | 4,561,700 |
| 2026-07-27 | 5.260 | 5.520 | 5.250 | 5.460 | 5.460 | 4,655,800 |
| 2026-07-24 | 5.440 | 5.480 | 5.240 | 5.300 | 5.300 | 3,573,305 |
| 2026-07-23 | 5.160 | 5.460 | 5.160 | 5.460 | 5.460 | 5,982,624 |
| 2026-07-22 | 5.280 | 5.360 | 5.160 | 5.200 | 5.200 | 3,755,281 |
Page 1 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.