Xiamen R&T Plumbing Technology Co.,Ltd. (002790.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002790.SZ Historical Return
If you invested ¥1000 in Xiamen R&T Plumbing Technology Co., Ltd. (002790.SZ) 10 years ago, it would be worth ¥403.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,095.89, while ¥1000 invested 1 year ago would be worth ¥737.81. This corresponds to total returns of -59.68%, 9.59%, -26.22%, respectively, with annualized returns of -8.68%, 1.85%, -26.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002790.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.5 | 5.6 | 5.6 | 5.6 | 5.45 | 3.4M |
| July 30, 2026 | 5.55 | 5.5 | 5.5 | 5.67 | 5.48 | 4.69M |
| July 29, 2026 | 5.46 | 5.54 | 5.54 | 5.64 | 5.46 | 5.67M |
| July 28, 2026 | 5.45 | 5.45 | 5.45 | 5.57 | 5.4 | 4.65M |
| July 27, 2026 | 5.26 | 5.46 | 5.46 | 5.52 | 5.25 | 4.69M |
| July 24, 2026 | 5.44 | 5.3 | 5.3 | 5.48 | 5.24 | 3.57M |
| July 23, 2026 | 5.16 | 5.46 | 5.46 | 5.46 | 5.16 | 5.98M |
| July 22, 2026 | 5.28 | 5.2 | 5.2 | 5.36 | 5.16 | 3.78M |
| July 21, 2026 | 5.4 | 5.29 | 5.29 | 5.47 | 5.22 | 5.68M |
| July 20, 2026 | 5.54 | 5.4 | 5.4 | 5.66 | 5.35 | 5.09M |
| July 17, 2026 | 5.69 | 5.54 | 5.54 | 5.82 | 5.49 | 4.51M |
| July 16, 2026 | 5.58 | 5.69 | 5.69 | 5.75 | 5.52 | 3.57M |
| July 15, 2026 | 5.48 | 5.61 | 5.61 | 5.64 | 5.48 | 3.43M |
| July 14, 2026 | 5.39 | 5.52 | 5.52 | 5.55 | 5.35 | 3.55M |
| July 13, 2026 | 5.6 | 5.45 | 5.45 | 5.6 | 5.4 | 3.65M |
| July 10, 2026 | 5.4 | 5.54 | 5.54 | 5.68 | 5.31 | 4.57M |
| July 09, 2026 | 5.54 | 5.45 | 5.45 | 5.54 | 5.34 | 3.32M |
| July 08, 2026 | 5.52 | 5.51 | 5.51 | 5.6 | 5.42 | 2.88M |
| July 07, 2026 | 5.65 | 5.54 | 5.54 | 5.75 | 5.51 | 4.31M |
| July 06, 2026 | 5.72 | 5.69 | 5.69 | 5.79 | 5.65 | 2.96M |
| July 03, 2026 | 5.65 | 5.72 | 5.72 | 5.8 | 5.56 | 8.1M |
| July 02, 2026 | 5.5 | 5.52 | 5.52 | 5.67 | 5.45 | 3.64M |
| July 01, 2026 | 5.38 | 5.52 | 5.52 | 5.59 | 5.3 | 5.29M |
| June 30, 2026 | 5.45 | 5.32 | 5.32 | 5.49 | 5.27 | 2.86M |
| June 29, 2026 | 5.41 | 5.43 | 5.43 | 5.51 | 5.23 | 3.82M |
| June 26, 2026 | 5.45 | 5.43 | 5.43 | 5.53 | 5.32 | 3.44M |
| June 25, 2026 | 5.59 | 5.49 | 5.49 | 5.6 | 5.44 | 3.7M |
| June 24, 2026 | 5.83 | 5.6 | 5.6 | 5.88 | 5.56 | 4.56M |
| June 23, 2026 | 5.77 | 5.86 | 5.86 | 5.96 | 5.72 | 3.7M |
| June 22, 2026 | 5.69 | 5.79 | 5.79 | 5.8 | 5.5 | 4.65M |
| June 18, 2026 | 5.82 | 5.72 | 5.72 | 5.86 | 5.69 | 4.9M |
| June 17, 2026 | 5.92 | 5.83 | 5.83 | 5.94 | 5.79 | 3.61M |
| June 16, 2026 | 6.01 | 5.95 | 5.95 | 6.01 | 5.81 | 4.22M |
| June 15, 2026 | 6.09 | 6.02 | 6.02 | 6.21 | 5.93 | 5.47M |
| June 12, 2026 | 6.02 | 6.09 | 6.09 | 6.1 | 5.92 | 4.35M |
| June 11, 2026 | 5.93 | 6.02 | 6.02 | 6.05 | 5.85 | 4.21M |
| June 10, 2026 | 6.04 | 5.99 | 5.99 | 6.1 | 5.89 | 3.81M |
| June 09, 2026 | 6.13 | 6.04 | 6.04 | 6.23 | 5.99 | 4.81M |
| June 08, 2026 | 6.24 | 6.08 | 6.08 | 6.27 | 5.96 | 4.91M |
| June 05, 2026 | 6.1 | 6.23 | 6.23 | 6.32 | 6.08 | 5.28M |
| June 04, 2026 | 6.28 | 6.16 | 6.16 | 6.32 | 6.08 | 4.39M |
| June 03, 2026 | 6.37 | 6.29 | 6.29 | 6.37 | 6.21 | 3.84M |
| June 02, 2026 | 6.56 | 6.34 | 6.34 | 6.6 | 6.3 | 5.24M |
| June 01, 2026 | 6.37 | 6.56 | 6.56 | 6.62 | 6.32 | 6.5M |
| May 29, 2026 | 6.53 | 6.32 | 6.32 | 6.57 | 6.29 | 5.43M |
| May 28, 2026 | 6.4 | 6.53 | 6.53 | 6.56 | 6.37 | 4.04M |
| May 27, 2026 | 6.61 | 6.43 | 6.43 | 6.65 | 6.4 | 4.6M |
| May 26, 2026 | 6.75 | 6.62 | 6.62 | 6.81 | 6.57 | 3.79M |
| May 25, 2026 | 6.88 | 6.8 | 6.8 | 7 | 6.74 | 3.88M |
| May 22, 2026 | 6.8 | 6.88 | 6.88 | 6.89 | 6.66 | 4.77M |
| May 21, 2026 | 7.18 | 6.78 | 6.78 | 7.18 | 6.76 | 4.46M |
| May 20, 2026 | 7.16 | 6.99 | 6.99 | 7.16 | 6.98 | 3.79M |
| May 19, 2026 | 7.12 | 7.15 | 7.15 | 7.25 | 7.07 | 3.42M |
| May 18, 2026 | 7.18 | 7.13 | 7.13 | 7.18 | 6.95 | 5.26M |
| May 15, 2026 | 7.19 | 7.19 | 7.19 | 7.26 | 7.13 | 3.75M |
| May 14, 2026 | 7.27 | 7.19 | 7.19 | 7.27 | 7.12 | 3.51M |
| May 13, 2026 | 7.3 | 7.22 | 7.22 | 7.33 | 7.15 | 4.53M |
| May 12, 2026 | 7.48 | 7.3 | 7.3 | 7.49 | 7.27 | 4.82M |
| May 11, 2026 | 7.47 | 7.5 | 7.5 | 7.51 | 7.33 | 4.75M |
| May 08, 2026 | 7.31 | 7.47 | 7.47 | 7.47 | 7.3 | 4.36M |
AD
