Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	46.870	46.990	45.810	45.970	45.816	1,878,400
2023-11-01	46.480	48.440	45.600	47.160	47.002	3,054,174
2023-10-31	46.140	48.200	45.880	47.070	46.912	3,656,923
2023-10-30	45.300	46.330	45.180	46.140	45.985	2,099,600
2023-10-27	46.000	46.530	44.500	46.200	46.045	3,532,751
2023-10-26	47.590	48.100	46.500	46.930	46.773	3,253,374
2023-10-25	46.450	48.700	45.770	47.610	47.451	4,381,274
2023-10-24	46.960	47.500	45.360	46.490	46.334	3,921,123
2023-10-23	46.570	48.670	45.550	47.740	47.580	5,797,023
2023-10-20	45.500	48.380	44.790	47.540	47.381	5,136,423
2023-10-19	44.650	48.260	44.510	46.650	46.494	5,949,272
2023-10-18	46.300	46.470	45.030	45.180	45.029	4,309,664
2023-10-17	45.000	50.240	44.300	47.410	47.251	8,238,008
2023-10-16	41.460	45.670	41.460	45.670	45.517	5,645,071
2023-10-13	42.080	42.080	41.450	41.520	41.381	671,600
2023-10-12	42.580	42.580	41.960	42.170	42.029	823,551
2023-10-11	42.440	42.880	42.000	42.370	42.228	935,399
2023-10-10	43.550	43.700	42.300	42.440	42.298	1,282,900
2023-10-09	42.920	43.580	42.920	43.440	43.295	1,483,399
2023-09-28	42.210	42.780	42.200	42.470	42.328	819,818
2023-09-27	41.710	42.220	41.600	42.220	42.079	835,591
2023-09-26	41.310	41.780	41.110	41.710	41.570	611,400
2023-09-25	41.470	41.470	41.030	41.360	41.221	531,551
2023-09-22	41.000	41.500	40.660	41.480	41.341	901,751
2023-09-21	41.000	41.610	40.800	41.010	40.873	792,800
2023-09-20	41.820	41.980	40.880	40.960	40.823	1,030,500
2023-09-19	42.770	42.840	41.820	41.840	41.700	897,851
2023-09-18	42.810	42.910	42.030	42.770	42.627	771,400
2023-09-15	43.210	43.410	42.700	42.890	42.746	1,062,318
2023-09-14	45.140	45.280	42.910	43.190	43.045	2,317,009
2023-09-13	46.950	46.990	44.550	45.120	44.969	2,171,334
2023-09-12	47.400	47.400	46.900	47.000	46.843	940,600
2023-09-11	47.450	47.580	46.880	47.450	47.291	1,450,800
2023-09-08	46.320	48.580	46.200	47.830	47.670	2,640,100
2023-09-07	47.480	47.920	46.320	46.480	46.324	1,886,200
2023-09-06	47.400	48.000	46.740	47.920	47.759	2,012,100
2023-09-05	47.810	48.140	47.390	47.440	47.281	1,391,800
2023-09-04	47.300	48.000	47.250	47.830	47.670	1,743,800
2023-09-01	46.720	48.140	46.380	47.680	47.520	2,107,200
2023-08-31	47.380	47.380	46.390	46.660	46.504	1,484,700
2023-08-30	47.400	48.390	46.700	47.380	47.221	2,600,407
2023-08-29	46.500	48.190	45.880	47.670	47.510	2,845,500
2023-08-28	50.480	50.500	45.720	46.920	46.763	3,085,307
2023-08-25	48.400	48.400	46.780	47.440	47.281	2,506,600
2023-08-24	48.150	49.150	47.200	48.500	48.338	4,037,651
2023-08-23	49.750	50.190	48.480	48.730	48.567	4,230,655
2023-08-22	46.710	51.540	46.710	50.700	50.530	6,018,341
2023-08-21	48.180	49.480	46.600	46.850	46.693	2,253,400
2023-08-18	49.500	50.020	48.030	48.180	48.019	3,146,700
2023-08-17	46.300	50.930	45.700	50.170	50.002	4,268,135
2023-08-16	46.880	47.550	46.250	46.300	46.145	719,514
2023-08-15	47.380	47.600	47.010	47.280	47.122	542,400
2023-08-14	46.360	47.400	45.830	47.380	47.221	839,151
2023-08-11	47.330	47.650	46.530	46.620	46.464	742,400
2023-08-10	47.330	47.780	47.110	47.400	47.241	787,400
2023-08-09	46.920	47.440	46.790	47.330	47.171	832,500
2023-08-08	47.940	48.020	46.910	46.970	46.813	1,247,900
2023-08-07	48.510	48.990	47.780	47.940	47.779	1,019,400
2023-08-04	48.350	48.690	48.210	48.560	48.397	805,900
2023-08-03	48.300	48.430	47.700	48.240	48.078	748,475

← NewerPage 13 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.