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 ¥384.72 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,177.42, while ¥1000 invested 1 year ago would be worth ¥827.2. This corresponds to total returns of -61.53%, 17.74%, -17.28%, respectively, with annualized returns of -9.11%, 3.32%, -17.28%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 7.48 | 7.32 | 7.32 | 7.55 | 7.27 | 7.42M |
| May 06, 2026 | 7.59 | 7.46 | 7.46 | 7.66 | 7.44 | 5.63M |
| April 30, 2026 | 7.37 | 7.57 | 7.57 | 7.62 | 7.37 | 6.17M |
| April 29, 2026 | 7.51 | 7.38 | 7.38 | 7.59 | 7.36 | 8.33M |
| April 28, 2026 | 7.69 | 7.57 | 7.57 | 7.78 | 7.45 | 9.33M |
| April 27, 2026 | 7.64 | 7.78 | 7.78 | 7.9 | 7.59 | 6.96M |
| April 24, 2026 | 7.8 | 7.65 | 7.65 | 7.8 | 7.52 | 4.86M |
| April 23, 2026 | 7.71 | 7.79 | 7.79 | 7.99 | 7.6 | 8.72M |
| April 22, 2026 | 7.67 | 7.71 | 7.71 | 7.74 | 7.62 | 3.25M |
| April 21, 2026 | 7.74 | 7.73 | 7.73 | 7.91 | 7.65 | 4.83M |
| April 20, 2026 | 7.69 | 7.76 | 7.76 | 7.81 | 7.58 | 3.67M |
| April 17, 2026 | 7.76 | 7.69 | 7.69 | 7.82 | 7.58 | 4.36M |
| April 16, 2026 | 7.71 | 7.77 | 7.77 | 7.77 | 7.62 | 2.9M |
| April 15, 2026 | 7.76 | 7.66 | 7.66 | 7.76 | 7.65 | 2.2M |
| April 14, 2026 | 7.76 | 7.7 | 7.7 | 7.8 | 7.6 | 3.3M |
| April 13, 2026 | 7.74 | 7.73 | 7.73 | 7.79 | 7.67 | 2.82M |
| April 10, 2026 | 7.79 | 7.77 | 7.77 | 7.85 | 7.73 | 4.12M |
| April 09, 2026 | 7.89 | 7.73 | 7.73 | 7.94 | 7.66 | 5.39M |
| April 08, 2026 | 7.8 | 7.91 | 7.91 | 8 | 7.78 | 6.82M |
| April 07, 2026 | 7.93 | 7.74 | 7.74 | 8.03 | 7.69 | 7.53M |
| April 03, 2026 | 8.02 | 7.92 | 7.92 | 8.05 | 7.63 | 13.95M |
| April 02, 2026 | 7.88 | 8.03 | 8.03 | 8.16 | 7.74 | 10.06M |
| April 01, 2026 | 7.87 | 7.88 | 7.88 | 8.11 | 7.68 | 7.74M |
| March 31, 2026 | 7.9 | 7.76 | 7.76 | 7.99 | 7.73 | 4.26M |
| March 30, 2026 | 7.76 | 7.89 | 7.89 | 7.91 | 7.72 | 3.27M |
| March 27, 2026 | 7.69 | 7.82 | 7.82 | 7.84 | 7.6 | 2.63M |
| March 26, 2026 | 7.83 | 7.75 | 7.75 | 7.92 | 7.7 | 2.34M |
| March 25, 2026 | 7.76 | 7.8 | 7.8 | 7.82 | 7.68 | 3.17M |
| March 24, 2026 | 7.5 | 7.71 | 7.71 | 7.72 | 7.37 | 5.59M |
AD
