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 ¥710.69 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,702.01, while ¥1000 invested 1 year ago would be worth ¥1,253.03. This corresponds to total returns of -28.93%, 70.2%, 25.3%, respectively, with annualized returns of -3.36%, 11.22%, 25.3%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.45 | 9.31 | 9.31 | 9.31 | 6.32 | 10.65M |
| September 10, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 7.79M |
| September 09, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 22.23M |
| September 08, 2026 | 6.36 | 6.99 | 6.99 | 6.99 | 6.32 | 12.13M |
| September 07, 2026 | 6.45 | 6.35 | 6.35 | 6.48 | 6.34 | 3.87M |
| September 04, 2026 | 6.45 | 6.45 | 6.45 | 6.58 | 6.4 | 6.09M |
| September 03, 2026 | 6.64 | 6.45 | 6.45 | 6.8 | 6.41 | 10.69M |
| September 02, 2026 | 6.38 | 6.61 | 6.61 | 6.62 | 6.33 | 9.94M |
| September 01, 2026 | 6.36 | 6.42 | 6.42 | 6.49 | 6.28 | 7.7M |
| August 31, 2026 | 6.16 | 6.36 | 6.36 | 6.38 | 6.13 | 7.69M |
| August 28, 2026 | 6.02 | 6.17 | 6.17 | 6.2 | 5.97 | 4.91M |
| August 27, 2026 | 6.06 | 5.99 | 5.99 | 6.08 | 5.96 | 3.63M |
| August 26, 2026 | 5.99 | 6.05 | 6.05 | 6.08 | 5.96 | 3.71M |
| August 25, 2026 | 5.86 | 6.02 | 6.02 | 6.02 | 5.84 | 4.66M |
| August 24, 2026 | 5.88 | 5.88 | 5.88 | 5.95 | 5.82 | 3.51M |
| August 21, 2026 | 5.9 | 5.89 | 5.89 | 5.94 | 5.78 | 4.44M |
| August 20, 2026 | 5.85 | 5.95 | 5.95 | 5.97 | 5.83 | 4.98M |
| August 19, 2026 | 5.94 | 5.83 | 5.83 | 5.95 | 5.82 | 5.93M |
| August 18, 2026 | 5.91 | 5.93 | 5.93 | 5.96 | 5.85 | 3.52M |
| August 17, 2026 | 5.87 | 5.93 | 5.93 | 5.95 | 5.8 | 4.86M |
| August 14, 2026 | 5.85 | 5.8 | 5.8 | 5.88 | 5.73 | 3.72M |
| August 13, 2026 | 5.93 | 5.83 | 5.83 | 5.94 | 5.79 | 4.26M |
| August 12, 2026 | 5.8 | 5.92 | 5.92 | 5.93 | 5.8 | 3.12M |
| August 11, 2026 | 5.9 | 5.83 | 5.83 | 5.93 | 5.79 | 4.04M |
| August 10, 2026 | 5.69 | 5.9 | 5.9 | 5.91 | 5.66 | 6.1M |
| August 07, 2026 | 5.77 | 5.69 | 5.69 | 5.77 | 5.59 | 3.72M |
| August 06, 2026 | 5.7 | 5.78 | 5.78 | 5.78 | 5.61 | 3.48M |
| August 05, 2026 | 5.75 | 5.7 | 5.7 | 5.81 | 5.63 | 4.41M |
| August 04, 2026 | 5.75 | 5.75 | 5.75 | 5.81 | 5.69 | 5.14M |
| August 03, 2026 | 5.61 | 5.72 | 5.72 | 5.73 | 5.6 | 4.1M |
| 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 |
AD
