Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	44.880	44.880	43.660	44.250	44.102	1,469,462
2024-01-25	42.900	45.450	42.560	44.900	44.750	1,888,672
2024-01-24	42.500	43.180	41.260	43.040	42.896	858,668
2024-01-23	41.800	42.500	41.010	42.300	42.158	624,700
2024-01-22	43.890	43.990	41.810	41.850	41.710	961,999
2024-01-19	43.270	44.350	43.000	43.850	43.703	1,136,200
2024-01-18	42.590	43.760	42.070	43.640	43.494	1,683,500
2024-01-17	43.280	43.310	42.070	42.100	41.959	776,400
2024-01-16	44.700	44.910	42.600	43.410	43.265	1,802,300
2024-01-15	46.300	46.300	44.600	44.700	44.550	2,299,600
2024-01-12	46.160	46.770	45.680	46.700	46.544	2,164,100
2024-01-11	44.900	45.950	44.420	45.900	45.746	1,250,500
2024-01-10	45.600	46.320	44.800	44.980	44.829	1,068,600
2024-01-09	45.210	46.330	44.530	45.860	45.706	1,999,500
2024-01-08	44.430	46.370	44.150	45.420	45.268	2,600,123
2024-01-05	45.550	45.550	44.200	44.430	44.281	914,523
2024-01-04	45.800	45.910	45.110	45.590	45.437	709,400
2024-01-03	45.800	45.950	45.000	45.680	45.527	1,051,300
2024-01-02	46.870	46.880	45.950	45.950	45.796	1,644,918
2023-12-29	45.580	46.560	45.220	46.110	45.956	2,084,638
2023-12-28	44.780	45.950	44.650	45.460	45.308	1,878,781
2023-12-27	45.050	45.170	44.420	45.100	44.949	1,621,700
2023-12-26	43.400	45.850	43.400	45.150	44.999	3,946,236
2023-12-25	43.000	43.950	42.920	43.410	43.265	1,054,658
2023-12-22	42.500	43.860	42.290	43.100	42.956	1,548,100
2023-12-21	41.780	42.350	41.330	42.290	42.148	752,658
2023-12-20	42.940	43.090	41.790	41.850	41.710	799,100
2023-12-19	42.600	43.120	42.420	42.920	42.776	546,600
2023-12-18	43.210	43.210	42.460	42.630	42.487	769,218
2023-12-15	43.850	44.090	43.030	43.250	43.105	745,118
2023-12-14	43.750	44.410	43.690	43.860	43.713	788,079
2023-12-13	44.000	44.680	43.700	43.800	43.653	891,300
2023-12-12	43.610	44.460	43.610	43.900	43.753	801,600
2023-12-11	42.500	43.890	42.440	43.760	43.613	952,779
2023-12-08	43.370	43.660	42.900	42.900	42.756	843,700
2023-12-07	43.920	43.920	43.030	43.360	43.215	924,200
2023-12-06	43.580	44.190	43.440	43.610	43.464	655,700
2023-12-05	45.090	45.140	43.720	43.740	43.593	996,500
2023-12-04	44.420	45.140	44.310	44.880	44.730	1,251,500
2023-12-01	43.880	44.580	43.740	44.420	44.271	802,800
2023-11-30	44.390	44.560	43.620	43.940	43.793	971,097
2023-11-29	44.480	44.760	44.120	44.400	44.251	951,900
2023-11-28	44.050	44.580	44.020	44.450	44.301	950,318
2023-11-27	44.700	44.980	43.600	44.270	44.122	1,408,200
2023-11-24	46.010	46.230	44.630	44.690	44.540	2,005,000
2023-11-23	45.680	46.760	45.660	46.240	46.085	1,515,917
2023-11-22	47.000	47.760	46.210	46.250	46.095	3,133,935
2023-11-21	48.820	51.150	47.660	47.850	47.690	4,950,235
2023-11-20	48.590	49.270	48.380	49.100	48.936	2,238,500
2023-11-17	48.450	49.080	47.450	49.050	48.886	3,406,100
2023-11-16	48.300	49.020	48.100	48.200	48.039	1,830,288
2023-11-15	49.070	49.090	48.200	48.660	48.497	2,592,400
2023-11-14	49.350	49.840	48.510	49.060	48.896	3,251,700
2023-11-13	49.280	49.900	48.280	49.830	49.663	4,204,400
2023-11-10	47.000	49.510	46.830	49.280	49.115	6,090,310
2023-11-09	47.000	47.460	46.700	47.170	47.012	1,566,093
2023-11-08	47.010	47.480	46.500	47.240	47.082	2,082,800
2023-11-07	47.200	48.100	46.900	47.370	47.211	1,872,716
2023-11-06	46.300	47.670	46.010	47.590	47.431	2,500,842
2023-11-03	45.830	46.960	45.800	46.330	46.175	1,918,823

← NewerPage 12 of 21 · 1,220 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.