Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	48.950	48.970	48.080	48.300	48.138	1,055,701
2023-08-01	49.800	49.880	48.630	48.770	48.607	1,414,567
2023-07-31	49.210	49.880	49.210	49.880	49.713	1,123,300
2023-07-28	50.330	50.440	49.000	49.550	49.384	1,781,400
2023-07-27	50.550	51.600	50.320	50.770	50.600	1,382,309
2023-07-26	51.820	52.300	50.600	50.750	50.580	1,092,600
2023-07-25	51.220	52.340	50.900	52.060	51.886	1,450,100
2023-07-24	50.500	51.980	50.180	51.290	51.118	1,037,500
2023-07-21	50.480	50.980	50.300	50.650	50.480	703,100
2023-07-20	50.800	51.060	50.080	50.510	50.341	978,500
2023-07-19	51.500	51.500	50.610	50.990	50.819	970,700
2023-07-18	51.370	51.680	50.080	51.590	51.417	1,194,400
2023-07-17	51.160	51.550	50.570	51.370	51.198	1,250,500
2023-07-14	50.000	51.370	49.850	51.160	50.989	2,439,700
2023-07-13	49.320	50.600	48.500	50.220	50.052	3,188,700
2023-07-12	53.490	53.590	50.660	51.100	50.929	3,528,900
2023-07-11	53.200	54.200	53.190	53.450	53.271	1,886,800
2023-07-10	53.250	53.800	52.670	53.410	53.231	2,055,500
2023-07-07	53.300	53.570	52.300	52.950	52.773	2,357,900
2023-07-06	54.510	55.420	53.200	53.300	53.121	4,086,565
2023-07-05	55.980	56.180	54.400	54.630	54.447	3,912,351
2023-07-04	57.040	57.270	55.000	56.380	56.191	3,892,400
2023-07-03	59.310	59.880	56.600	57.010	56.819	6,152,352
2023-06-30	58.520	60.670	58.000	60.250	60.048	6,121,352
2023-06-29	58.430	59.320	57.450	58.160	57.872	4,577,801
2023-06-28	55.940	59.990	55.300	59.000	58.708	7,295,817
2023-06-27	54.500	58.720	54.000	56.630	56.350	5,632,651
2023-06-26	52.600	55.150	52.000	55.000	54.728	4,740,620
2023-06-21	53.400	53.900	52.800	53.090	52.828	2,079,342
2023-06-20	52.800	54.490	52.310	53.710	53.444	3,166,464
2023-06-19	52.050	53.800	52.050	53.100	52.838	3,121,617
2023-06-16	51.520	55.500	51.460	52.780	52.519	3,889,252
2023-06-15	50.900	51.930	50.460	51.520	51.265	1,800,899
2023-06-14	50.600	51.560	50.210	51.130	50.877	2,283,552
2023-06-13	52.540	52.850	50.710	50.870	50.619	3,319,914
2023-06-12	53.000	53.900	52.440	52.940	52.678	3,017,891
2023-06-09	51.800	53.470	51.550	53.230	52.967	3,550,400
2023-06-08	52.760	53.500	51.900	52.300	52.041	3,821,984
2023-06-07	50.790	52.860	50.390	52.820	52.559	4,455,365
2023-06-06	51.290	51.290	49.830	51.190	50.937	2,820,400
2023-06-05	51.730	51.790	50.860	51.550	51.295	2,941,696
2023-06-02	50.400	51.300	49.730	51.300	51.046	3,452,187
2023-06-01	49.900	50.480	48.860	50.320	50.071	2,686,823
2023-05-31	49.480	50.470	49.070	50.230	49.982	3,033,218
2023-05-30	49.940	50.500	48.220	49.630	49.385	3,212,791
2023-05-29	50.210	51.180	48.860	50.160	49.912	2,696,818
2023-05-26	51.050	51.390	48.570	49.730	49.484	4,319,202
2023-05-25	51.220	52.180	50.780	51.900	51.643	3,632,092
2023-05-24	51.260	52.120	50.900	51.590	51.335	4,208,218
2023-05-23	52.490	53.260	50.930	51.010	50.758	4,841,725
2023-05-22	52.500	53.500	51.990	52.880	52.619	4,875,279
2023-05-19	53.050	53.930	51.760	52.970	52.708	6,625,902
2023-05-18	52.200	55.770	52.000	53.820	53.554	11,893,130
2023-05-17	45.890	50.770	45.760	50.770	50.519	4,785,975
2023-05-16	46.910	47.390	45.950	46.150	45.922	1,995,783
2023-05-15	45.940	47.150	45.000	46.980	46.748	2,613,865
2023-05-12	48.870	49.070	46.160	46.230	46.001	3,311,718
2023-05-11	48.650	49.300	47.560	48.860	48.618	3,137,419
2023-05-10	49.400	50.430	48.450	48.850	48.609	5,836,292
2023-05-09	45.300	49.830	44.790	49.830	49.584	7,988,743

← NewerPage 14 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.