Shaanxi Zhongtian Rocket Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	39.260	39.900	38.650	39.880	39.810	1,438,100
2024-07-29	38.630	39.800	38.630	39.400	39.331	1,284,200
2024-07-26	39.020	39.220	38.200	38.910	38.842	1,420,700
2024-07-25	37.450	38.030	37.070	37.970	37.904	556,100
2024-07-24	37.270	38.070	37.160	37.430	37.365	483,100
2024-07-23	38.100	38.360	37.430	37.460	37.395	461,900
2024-07-22	38.070	38.510	38.040	38.230	38.163	593,400
2024-07-19	37.790	38.170	37.540	38.060	37.994	581,500
2024-07-18	37.210	37.900	36.930	37.800	37.734	753,400
2024-07-17	37.330	37.450	36.970	37.380	37.315	486,300
2024-07-16	37.300	37.410	37.000	37.310	37.245	392,530
2024-07-15	37.710	38.090	37.160	37.310	37.245	482,100
2024-07-12	37.520	37.850	37.410	37.530	37.465	395,445
2024-07-11	37.580	37.800	37.260	37.740	37.674	559,000
2024-07-10	36.900	37.370	36.820	37.100	37.035	465,606
2024-07-09	36.780	37.300	36.280	37.040	36.975	601,200
2024-07-08	37.800	37.850	36.710	36.790	36.726	517,000
2024-07-05	37.670	37.920	37.300	37.790	37.724	403,000
2024-07-04	38.070	38.350	37.620	37.670	37.604	508,900
2024-07-03	38.480	38.480	38.000	38.090	38.024	404,418
2024-07-02	38.540	38.830	38.280	38.480	38.413	582,000
2024-07-01	38.600	38.690	37.900	38.540	38.411	565,451
2024-06-28	38.360	39.120	38.150	38.680	38.550	845,251
2024-06-27	38.470	38.600	38.110	38.320	38.192	539,300
2024-06-26	37.500	38.520	37.300	38.490	38.361	755,423
2024-06-25	38.120	38.750	37.690	37.760	37.634	720,223
2024-06-24	39.100	39.790	38.390	38.390	38.261	854,600
2024-06-21	38.830	39.160	38.660	38.950	38.820	374,600
2024-06-20	39.880	39.880	38.840	38.900	38.770	755,148
2024-06-19	40.210	40.210	39.750	39.880	39.746	534,400
2024-06-18	39.770	40.120	39.710	40.010	39.876	579,900
2024-06-17	40.000	40.500	39.740	39.820	39.687	791,100
2024-06-14	39.690	40.150	39.510	40.140	40.006	1,141,290
2024-06-13	39.660	40.170	39.330	39.810	39.677	877,700
2024-06-12	39.500	40.130	39.200	39.900	39.766	986,100
2024-06-11	39.210	39.700	38.680	39.590	39.457	804,500
2024-06-07	39.650	39.900	38.600	39.320	39.188	1,163,100
2024-06-06	41.100	41.250	39.300	39.630	39.497	2,630,800
2024-06-05	41.160	42.370	41.050	41.320	41.182	1,685,379
2024-06-04	41.890	42.240	40.900	41.450	41.311	1,527,951
2024-06-03	41.900	43.500	41.320	42.020	41.879	2,539,751
2024-05-31	41.230	42.390	40.920	42.030	41.889	2,230,000
2024-05-30	40.300	42.200	39.880	41.500	41.361	2,322,951
2024-05-29	43.140	44.280	40.570	41.100	40.962	2,355,368
2024-05-28	40.350	40.840	39.920	40.330	40.195	754,900
2024-05-27	40.930	40.950	39.710	40.430	40.295	1,469,500
2024-05-24	41.960	41.960	40.800	40.900	40.763	2,205,712
2024-05-23	41.880	43.880	41.620	42.590	42.447	2,763,800
2024-05-22	41.680	41.940	41.310	41.850	41.710	717,350
2024-05-21	42.540	42.540	41.650	41.700	41.560	956,250
2024-05-20	42.130	43.000	41.810	42.730	42.587	1,361,352
2024-05-17	41.610	42.160	41.360	42.150	42.009	864,700
2024-05-16	41.800	42.170	41.290	41.590	41.451	1,013,350
2024-05-15	41.800	42.250	41.480	41.790	41.650	795,000
2024-05-14	42.080	42.330	41.580	41.870	41.730	889,400
2024-05-13	42.500	42.500	41.700	42.100	41.959	1,038,074
2024-05-10	43.690	43.930	42.750	42.850	42.706	1,252,700
2024-05-09	42.960	43.730	42.600	43.640	43.494	1,680,569
2024-05-08	43.880	43.960	42.800	42.940	42.796	1,666,000
2024-05-07	42.260	44.770	42.010	44.050	43.902	3,039,177

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-31	0.0190 CNY
2025-06-25	0.0380 CNY
2024-09-30	0.0200 CNY
2024-07-02	0.0620 CNY
2023-06-30	0.0930 CNY
2022-06-20	0.0790 CNY
2021-05-19	0.0680 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.