Shenzhen - Delayed Quote CNY

Xiamen R&T Plumbing Technology Co.,Ltd. (002790.SZ)

7.25
+0.07
+(0.97%)
As of 10:33:00 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.197.267.147.257.251,190,068
May 22, 20257.387.427.177.187.184,641,952
May 21, 20257.427.497.327.387.386,031,233
May 20, 20257.237.567.227.437.438,885,284
May 19, 20257.187.277.147.237.233,654,618
May 16, 20257.197.227.127.197.193,727,180
May 15, 20257.217.227.097.197.193,949,600
May 14, 20257.267.267.117.217.215,084,528
May 13, 20257.307.357.227.287.285,091,100
May 12, 20257.237.287.157.257.255,412,656
May 9, 20257.277.287.187.197.193,919,256
May 8, 20257.227.287.107.277.277,920,456
May 7, 20257.377.427.127.277.2715,662,456
May 6, 20256.857.376.857.377.375,113,588
Apr 30, 20256.736.786.676.706.703,418,504
Apr 29, 20256.506.776.466.726.726,992,283
Apr 28, 20256.586.616.436.516.517,663,100
Apr 25, 20256.876.886.516.646.6415,951,623
Apr 24, 20257.167.307.107.187.184,294,200
Apr 23, 20257.287.377.207.217.213,879,200
Apr 22, 20257.207.307.147.257.255,016,916
Apr 21, 20257.057.206.977.127.123,705,200
Apr 18, 20257.077.096.947.037.033,265,000
Apr 17, 20256.917.156.877.077.074,999,300
Apr 16, 20257.047.076.786.936.934,253,500
Apr 15, 20256.957.056.897.047.043,444,700
Apr 14, 20257.017.106.916.966.964,943,200
Apr 11, 20256.957.036.876.896.894,241,256
Apr 10, 20256.937.116.936.996.995,495,700
Apr 9, 20256.526.856.256.816.8110,372,224
Apr 8, 20257.087.086.436.596.5913,561,693
Apr 7, 20257.607.607.127.127.124,661,200
Apr 3, 20257.777.967.757.917.914,338,000
Apr 2, 20257.797.917.757.877.874,077,296
Apr 1, 20257.807.907.737.787.785,225,280
Mar 31, 20257.857.897.737.767.764,289,836
Mar 28, 20257.927.977.857.877.873,360,004
Mar 27, 20257.977.997.877.917.914,979,800
Mar 26, 20257.968.047.917.977.974,848,824
Mar 25, 20258.048.097.867.977.974,744,204
Mar 24, 20258.218.237.938.098.095,881,200
Mar 21, 20258.118.218.098.178.174,066,664
Mar 20, 20258.288.298.128.158.155,120,936
Mar 19, 20258.418.458.258.288.284,694,112
Mar 18, 20258.238.488.178.418.418,169,996
Mar 17, 20258.268.308.158.248.245,208,984
Mar 14, 20258.078.228.058.218.218,502,624
Mar 13, 20257.918.187.908.098.099,939,396
Mar 12, 20258.008.027.907.937.935,567,736
Mar 11, 20257.847.987.817.987.985,527,432
Mar 10, 20257.787.897.767.877.875,475,416
Mar 7, 20257.777.837.707.767.764,616,200
Mar 6, 20257.757.837.717.817.814,359,200
Mar 5, 20257.817.837.657.757.755,175,824
Mar 4, 20257.717.847.707.837.833,805,004
Mar 3, 20257.777.927.707.787.786,906,233
Feb 28, 20257.978.127.707.727.728,709,236
Feb 27, 20257.798.107.748.058.0512,084,909
Feb 26, 20257.777.867.757.777.775,209,505
Feb 25, 20257.767.817.687.767.766,814,608
Feb 24, 20257.807.927.757.827.829,984,716
Feb 21, 20257.797.947.697.857.8515,037,165
Feb 20, 20258.438.447.827.887.8824,430,388
Feb 19, 20257.938.047.938.048.048,438,182
Feb 18, 20257.467.507.287.317.313,617,602
Feb 17, 20257.457.547.367.487.483,283,246
Feb 14, 20257.417.627.397.437.437,123,037
Feb 13, 20257.447.477.367.427.423,102,138
Feb 12, 20257.447.507.387.447.442,656,286
Feb 11, 20257.467.507.407.447.443,474,472
Feb 10, 20257.387.497.357.467.463,929,980
Feb 7, 20257.377.447.307.377.374,449,850
Feb 6, 20257.307.377.217.377.373,138,975
Feb 5, 20257.357.377.237.297.292,358,900
Jan 27, 20257.317.467.277.307.303,316,700
Jan 24, 20257.237.287.117.267.262,230,436
Jan 23, 20257.297.307.207.227.223,083,408
Jan 22, 20257.407.407.137.187.182,967,400
Jan 21, 20257.487.497.307.327.322,340,332
Jan 20, 20257.397.487.317.457.452,282,008
Jan 17, 20257.417.417.267.357.352,351,620
Jan 16, 20257.397.567.357.397.394,104,016
Jan 15, 20257.227.437.107.317.313,883,832
Jan 14, 20256.967.216.967.217.213,212,104
Jan 13, 20256.846.986.726.966.961,886,816
Jan 10, 20257.067.116.866.866.862,423,172
Jan 9, 20257.117.147.047.077.072,058,312
Jan 8, 20257.127.166.897.127.123,501,612
Jan 7, 20257.087.166.957.157.152,831,400
Jan 6, 20256.967.106.737.027.022,892,680
Jan 3, 20257.297.316.966.966.964,378,343
Jan 2, 20257.307.477.207.267.263,552,692
Dec 31, 20247.447.537.277.307.303,488,260
Dec 30, 20247.577.577.367.417.412,758,160
Dec 27, 20247.417.617.367.577.573,867,592
Dec 26, 20247.407.497.377.407.402,917,168
Dec 25, 20247.587.637.327.387.385,088,951
Dec 24, 20247.687.747.537.607.604,603,560
Dec 23, 20248.078.077.607.687.686,824,100
Dec 20, 20247.998.157.908.078.073,823,955
Dec 19, 2024 0.04 Dividend
Dec 19, 20248.028.077.807.997.994,423,735
Dec 18, 20248.098.197.958.088.044,357,164
Dec 17, 20248.518.528.088.108.067,559,780
Dec 16, 20248.578.678.458.528.485,506,904
Dec 13, 20248.718.808.508.558.5110,761,681
Dec 12, 20248.398.838.318.808.7616,516,714
Dec 11, 20248.178.508.158.428.3810,841,494
Dec 10, 20248.388.528.128.148.108,270,504
Dec 9, 20248.098.168.038.138.094,270,960
Dec 6, 20248.078.137.998.108.065,586,008
Dec 5, 20248.088.098.018.088.045,073,230
Dec 4, 20248.298.298.028.078.036,074,109
Dec 3, 20248.458.508.228.288.248,717,800
Dec 2, 20248.188.818.178.528.4812,910,141
Nov 29, 20248.118.248.118.188.145,164,360
Nov 28, 20248.058.198.038.108.065,117,336
Nov 27, 20247.848.057.668.058.015,611,948
Nov 26, 20247.867.947.807.827.784,359,236
Nov 25, 20247.677.877.667.837.793,922,800
Nov 22, 20247.978.037.637.637.595,215,300
Nov 21, 20247.968.057.867.957.913,413,400
Nov 20, 20247.878.017.837.987.943,566,700
Nov 19, 20247.687.867.637.867.823,556,309
Nov 18, 20247.887.927.607.687.645,416,460
Nov 15, 20247.938.047.817.827.783,956,716
Nov 14, 20248.178.247.947.977.934,828,700
Nov 13, 20248.198.327.978.188.145,905,166
Nov 12, 20248.178.318.078.148.108,181,692
Nov 11, 20248.158.178.008.178.135,491,786
Nov 8, 20248.188.258.028.118.076,314,192
Nov 7, 20247.908.187.858.138.096,816,507
Nov 6, 20247.928.017.797.967.925,847,984
Nov 5, 20247.777.957.717.937.895,436,320
Nov 4, 20247.657.797.627.747.703,947,052
Nov 1, 20247.998.007.627.687.645,968,567
Oct 31, 20247.918.047.817.997.954,821,224
Oct 30, 20247.837.997.837.907.864,829,100
Oct 29, 20248.108.177.857.887.849,079,980
Oct 28, 20248.098.408.078.248.207,893,808
Oct 25, 20247.798.147.788.128.088,824,300
Oct 24, 20247.807.857.687.787.743,687,934
Oct 23, 20248.008.027.737.807.765,748,888
Oct 22, 20247.628.087.558.007.9610,687,893
Oct 21, 20247.537.707.437.657.617,122,216
Oct 18, 20247.367.577.327.487.446,539,235
Oct 17, 20247.707.767.367.377.338,758,348
Oct 16, 20247.227.857.227.747.709,839,290
Oct 15, 20247.497.607.347.367.325,202,912
Oct 14, 20247.407.567.267.517.475,762,910
Oct 11, 20247.747.767.307.387.346,973,162
Oct 10, 20247.778.017.537.717.679,537,420
Oct 9, 20248.398.397.887.887.8411,849,922
Oct 8, 20249.509.588.118.758.7124,415,378
Sep 30, 20248.208.727.968.728.6824,171,339
Sep 27, 20247.678.307.558.048.0024,701,649
Sep 26, 20247.978.007.187.797.7526,316,806
Sep 25, 20246.937.596.937.597.558,389,068
Sep 24, 20246.506.946.506.906.877,754,148
Sep 23, 20246.396.526.336.456.422,186,720
Sep 20, 20246.616.656.366.416.384,059,180
Sep 19, 20246.346.636.306.616.584,609,324
Sep 18, 20246.326.366.146.296.264,059,100
Sep 13, 20246.406.456.306.336.303,604,600
Sep 12, 20246.516.626.436.436.402,677,800
Sep 11, 20246.536.576.476.536.502,106,800
Sep 10, 20246.586.606.426.546.512,899,450
Sep 9, 20246.586.616.466.566.532,459,500
Sep 6, 20246.706.736.566.596.564,581,200
Sep 5, 20246.596.746.596.736.703,458,240
Sep 4, 20246.646.726.606.626.594,708,100
Sep 3, 20246.506.726.506.696.664,300,347
Sep 2, 20246.936.946.566.576.547,079,200
Aug 30, 20246.787.116.686.916.886,413,830
Aug 29, 20246.806.856.716.776.745,426,800
Aug 28, 20246.726.986.726.866.837,452,120
Aug 27, 20247.377.486.836.846.8113,933,996
Aug 26, 20247.357.627.357.597.552,717,196
Aug 23, 20247.557.627.417.457.412,526,500
Aug 22, 20247.607.687.527.557.512,194,000
Aug 21, 20247.517.647.447.617.573,193,514
Aug 20, 20247.657.707.537.537.493,411,200
Aug 19, 20247.727.777.667.677.632,594,300
Aug 16, 20247.827.827.717.717.672,183,660
Aug 15, 20247.727.837.657.797.753,126,680
Aug 14, 20247.887.947.737.777.732,643,700
Aug 13, 20247.747.877.657.877.833,416,988
Aug 12, 20247.707.827.617.737.692,595,000
Aug 9, 20247.787.877.707.707.663,126,756
Aug 8, 20247.637.837.567.737.693,891,868
Aug 7, 20247.767.777.587.677.633,385,460
Aug 6, 20247.607.767.587.757.713,768,952
Aug 5, 20247.677.917.517.537.495,395,964
Aug 2, 20247.787.897.687.717.673,871,700
Aug 1, 20248.038.107.767.797.755,699,512
Jul 31, 20247.638.077.618.037.996,158,061
Jul 30, 20247.727.767.597.677.632,737,060
Jul 29, 20247.847.887.647.667.622,773,140
Jul 26, 20247.597.907.597.827.783,272,290
Jul 25, 20247.597.807.487.657.612,379,700
Jul 24, 20247.737.797.547.577.532,536,900
Jul 23, 20248.008.037.727.727.682,472,200
Jul 22, 20247.928.047.917.977.932,616,400
Jul 19, 20248.058.057.887.927.882,921,300
Jul 18, 20247.958.107.808.048.002,831,080
Jul 17, 20248.118.117.897.957.913,637,624
Jul 16, 20248.088.117.998.088.043,197,240
Jul 15, 20248.358.357.978.088.044,969,932
Jul 12, 20248.318.578.318.378.336,765,496
Jul 11, 20248.208.358.178.348.304,731,500
Jul 10, 20248.248.378.128.158.112,903,912
Jul 9, 20248.248.398.118.278.233,715,004
Jul 8, 20248.328.448.258.288.243,203,500
Jul 5, 20248.538.598.268.398.354,677,280
Jul 4, 20248.708.708.378.388.344,148,400
Jul 3, 20248.728.788.568.568.524,191,736
Jul 2, 20249.129.208.638.688.646,830,484
Jul 1, 20248.999.188.999.129.073,375,408
Jun 28, 20249.099.319.009.038.993,831,376
Jun 27, 20249.269.349.079.079.032,850,896
Jun 26, 20249.009.288.889.249.193,796,336
Jun 25, 20248.939.078.889.008.963,674,100
Jun 24, 20249.329.378.908.958.914,142,700
Jun 21, 20249.439.519.339.459.402,852,132
Jun 20, 20249.629.759.399.469.413,877,168
Jun 19, 20249.759.789.609.629.572,396,948
Jun 18, 2024 0.25 Dividend
Jun 18, 20249.869.879.689.749.693,984,900
Jun 17, 202410.4210.449.9810.049.746,310,428
Jun 14, 202410.4910.5810.2910.5010.193,804,436
Jun 13, 202410.6910.7910.4210.5010.192,494,560
Jun 12, 202410.6010.8710.5210.6910.372,019,700
Jun 11, 202410.7410.8010.5110.6110.292,989,086
Jun 7, 202410.7510.8910.6310.8010.481,485,800
Jun 6, 202411.0411.0610.6110.7110.392,932,189
Jun 5, 202411.3311.3310.9311.0110.682,280,622
Jun 4, 202411.1711.3411.0111.3210.982,584,480
Jun 3, 202411.3511.4311.1211.3010.962,806,313
May 31, 202411.3411.4311.2111.3711.031,969,300
May 30, 202411.3111.5811.2911.3911.051,587,500
May 29, 202411.3011.6311.3011.4111.071,888,716
May 28, 202411.7011.7511.3911.4111.072,405,440
May 27, 202411.7011.7611.4511.7211.373,162,800
May 24, 202411.7411.8411.5111.7011.352,359,364
May 23, 202411.9111.9311.6111.7511.402,977,100

Related Tickers

JBI Janus International Group, Inc.
8.23
-0.48%
 
TT Trane Technologies plc
424.26
-0.14%
 
BLDR Builders FirstSource, Inc.
109.84
+1.35%
 
CARR Carrier Global Corporation
71.77
-0.44%