Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	44.390	45.640	44.180	45.300	45.076	1,902,400
2023-05-05	48.220	48.330	44.410	44.430	44.210	3,937,102
2023-05-04	49.000	49.520	48.120	48.160	47.922	2,371,833
2023-04-28	48.910	49.470	48.200	49.110	48.867	2,538,238
2023-04-27	48.020	49.300	47.510	48.800	48.559	3,287,000
2023-04-26	49.450	50.500	49.050	50.160	49.912	3,662,061
2023-04-25	49.960	49.990	47.590	49.930	49.683	4,085,838
2023-04-24	48.350	50.600	46.000	50.240	49.992	5,924,937
2023-04-21	46.530	48.810	46.500	48.800	48.559	5,174,728
2023-04-20	46.520	47.290	45.940	46.770	46.539	1,869,524
2023-04-19	46.720	47.530	46.700	46.760	46.529	1,373,464
2023-04-18	47.660	47.700	46.680	47.180	46.947	1,208,051
2023-04-17	47.480	48.150	46.900	47.660	47.424	1,682,308
2023-04-14	46.480	47.060	46.480	46.890	46.658	1,223,600
2023-04-13	46.850	47.240	46.500	46.530	46.300	1,076,251
2023-04-12	46.800	47.180	46.340	46.990	46.758	1,201,392
2023-04-11	47.150	47.490	46.220	47.000	46.768	2,469,700
2023-04-10	48.380	48.780	47.300	47.400	47.166	1,495,800
2023-04-07	48.000	48.990	47.610	48.210	47.972	1,740,800
2023-04-06	46.970	48.580	46.280	47.900	47.663	2,450,500
2023-04-04	48.060	48.380	46.880	47.160	46.927	2,087,373
2023-04-03	47.380	48.800	47.350	48.230	47.992	2,201,200
2023-03-31	47.580	47.650	47.100	47.410	47.176	1,259,281
2023-03-30	46.910	48.130	46.750	47.750	47.514	2,626,651
2023-03-29	47.570	47.740	46.710	46.780	46.549	1,690,523
2023-03-28	48.960	48.960	47.180	47.500	47.265	2,779,814
2023-03-27	50.720	51.350	48.500	48.500	48.260	3,531,870
2023-03-24	51.920	51.990	50.650	51.200	50.947	3,165,081
2023-03-23	51.000	51.980	50.800	51.960	51.703	4,392,551
2023-03-22	51.740	51.860	50.300	51.690	51.434	4,715,602
2023-03-21	52.500	55.000	51.360	52.180	51.922	6,878,451
2023-03-20	51.180	51.320	50.320	51.280	51.027	3,391,215
2023-03-17	51.170	51.350	50.310	51.260	51.007	3,400,800
2023-03-16	50.640	50.990	49.590	50.870	50.619	3,303,952
2023-03-15	51.070	51.740	50.510	51.180	50.927	3,944,086
2023-03-14	50.150	53.000	49.320	51.940	51.683	5,860,543
2023-03-13	48.970	50.280	48.500	50.250	50.002	2,755,302
2023-03-10	49.700	51.340	49.050	49.920	49.673	4,067,108
2023-03-09	50.890	50.920	48.880	49.530	49.285	2,903,617
2023-03-08	50.230	50.980	49.010	50.780	50.529	3,360,602
2023-03-07	51.600	51.610	49.850	49.910	49.663	4,325,841
2023-03-06	51.480	53.350	51.110	52.290	52.032	6,925,752
2023-03-03	48.500	53.300	47.510	51.400	51.146	6,469,194
2023-03-02	49.370	50.470	48.500	48.540	48.300	3,144,401
2023-03-01	48.900	49.500	48.280	49.420	49.176	3,097,716
2023-02-28	48.680	49.350	48.370	49.010	48.768	2,443,967
2023-02-27	49.340	50.880	48.180	49.350	49.106	4,589,622
2023-02-24	49.680	51.530	48.800	49.800	49.554	5,074,639
2023-02-23	49.300	50.260	48.280	50.240	49.992	5,250,908
2023-02-22	47.060	50.750	47.020	49.860	49.614	7,772,232
2023-02-21	45.100	48.330	44.730	47.890	47.653	6,516,698
2023-02-20	46.000	46.000	44.280	45.310	45.086	4,263,600
2023-02-17	44.700	48.480	43.900	46.690	46.459	4,359,228
2023-02-16	45.800	45.800	44.060	44.700	44.479	1,863,235
2023-02-15	45.490	46.100	45.180	45.950	45.723	1,539,500
2023-02-14	45.600	45.670	45.000	45.480	45.255	1,274,797
2023-02-13	45.700	46.550	45.180	45.660	45.434	1,905,900
2023-02-10	45.120	45.600	44.980	45.300	45.076	1,401,200
2023-02-09	44.350	45.280	44.150	45.230	45.006	1,766,100
2023-02-08	44.900	44.900	44.160	44.340	44.121	1,280,100

← NewerPage 15 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.