Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	42.530	42.690	42.180	42.200	42.059	1,383,500
2024-04-30	43.430	43.600	42.160	42.300	42.158	1,526,300
2024-04-29	43.300	43.900	43.110	43.700	43.554	2,146,960
2024-04-26	44.350	45.110	43.800	44.530	44.381	1,395,074
2024-04-25	44.290	44.880	44.190	44.570	44.421	1,114,272
2024-04-24	43.900	45.000	43.780	44.620	44.471	1,937,014
2024-04-23	44.300	44.440	43.290	43.960	43.813	1,744,000
2024-04-22	43.090	44.480	43.000	43.990	43.843	1,570,500
2024-04-19	42.300	44.590	42.000	44.080	43.932	1,992,950
2024-04-18	42.520	43.410	42.020	42.480	42.338	1,280,300
2024-04-17	40.220	42.200	39.990	42.160	42.019	1,312,000
2024-04-16	41.510	41.570	39.900	39.900	39.766	1,374,200
2024-04-15	42.370	43.550	41.730	42.190	42.049	1,243,800
2024-04-12	41.980	42.370	41.830	41.890	41.750	532,800
2024-04-11	42.140	42.650	41.760	42.080	41.939	484,600
2024-04-10	42.600	42.800	41.700	42.300	42.158	739,800
2024-04-09	42.550	43.000	41.910	42.900	42.756	764,400
2024-04-08	43.610	43.890	42.480	42.520	42.378	858,980
2024-04-03	44.300	44.700	43.490	43.610	43.464	931,600
2024-04-02	45.100	45.450	44.430	44.730	44.580	1,244,300
2024-04-01	44.730	46.800	44.110	45.550	45.397	2,060,000
2024-03-29	43.500	44.220	43.010	44.110	43.962	979,518
2024-03-28	42.210	44.130	42.200	43.480	43.334	1,004,200
2024-03-27	43.200	43.500	42.180	42.360	42.218	872,500
2024-03-26	43.210	43.750	43.000	43.430	43.285	941,900
2024-03-25	44.360	44.910	43.600	43.640	43.494	1,018,800
2024-03-22	44.680	44.890	44.250	44.480	44.331	825,000
2024-03-21	44.660	45.230	44.200	45.050	44.899	1,050,800
2024-03-20	44.320	44.870	44.320	44.810	44.660	776,900
2024-03-19	45.000	45.200	44.480	44.500	44.351	951,500
2024-03-18	44.940	45.370	44.820	45.150	44.999	1,556,800
2024-03-15	45.600	45.790	44.440	45.060	44.909	1,137,350
2024-03-14	45.220	45.620	44.130	44.710	44.560	953,700
2024-03-13	45.250	45.800	44.700	45.310	45.158	1,337,400
2024-03-12	44.500	45.320	44.500	44.990	44.839	1,034,450
2024-03-11	43.690	44.500	43.590	44.490	44.341	1,036,800
2024-03-08	43.110	43.870	43.030	43.700	43.554	701,400
2024-03-07	43.990	44.340	43.120	43.120	42.976	977,700
2024-03-06	43.980	44.170	43.510	43.990	43.843	1,062,950
2024-03-05	43.900	45.740	43.600	44.380	44.231	2,013,400
2024-03-04	44.300	44.500	43.380	44.170	44.022	1,278,800
2024-03-01	43.000	44.720	42.970	44.680	44.530	2,121,100
2024-02-29	42.150	43.220	42.150	43.200	43.055	917,500
2024-02-28	43.970	44.330	42.150	42.150	42.009	1,494,126
2024-02-27	42.940	44.140	42.910	44.000	43.853	1,139,326
2024-02-26	43.660	43.800	42.900	43.100	42.956	1,096,320
2024-02-23	42.390	43.260	42.390	43.080	42.936	982,212
2024-02-22	42.460	42.790	42.100	42.490	42.348	847,100
2024-02-21	41.850	42.930	41.680	42.440	42.298	1,120,000
2024-02-20	42.290	42.290	41.600	42.010	41.869	603,900
2024-02-19	42.150	42.800	41.880	42.290	42.148	962,343
2024-02-08	40.860	42.590	40.860	42.150	42.009	1,330,330
2024-02-07	39.900	41.490	39.900	40.800	40.663	1,246,470
2024-02-06	37.780	40.150	36.500	39.730	39.597	1,133,449
2024-02-05	39.660	40.130	36.290	37.700	37.574	1,222,600
2024-02-02	41.680	41.860	39.490	40.200	40.065	1,061,600
2024-02-01	40.000	42.050	39.500	41.600	41.461	1,177,900
2024-01-31	42.470	42.900	40.470	40.580	40.444	1,052,200
2024-01-30	43.500	43.550	42.180	42.500	42.358	867,300
2024-01-29	44.000	44.760	43.810	44.000	43.853	1,036,474

← NewerPage 11 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.