Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	44.890	45.700	44.580	44.900	44.678	1,887,400
2023-02-06	44.080	45.950	43.910	45.000	44.778	3,738,100
2023-02-03	43.780	44.190	43.510	44.100	43.882	1,385,084
2023-02-02	44.300	44.840	43.750	43.820	43.603	1,815,900
2023-02-01	43.990	44.570	43.710	44.490	44.270	1,989,592
2023-01-31	43.500	44.350	43.380	44.080	43.862	1,825,800
2023-01-30	43.020	44.290	42.550	43.800	43.583	2,681,251
2023-01-20	42.190	42.800	42.130	42.550	42.340	1,197,851
2023-01-19	41.330	42.270	41.330	42.230	42.021	1,307,000
2023-01-18	41.600	42.000	41.310	41.700	41.494	1,529,600
2023-01-17	41.360	41.730	40.880	40.950	40.748	875,151
2023-01-16	40.830	41.430	40.680	41.360	41.156	1,091,151
2023-01-13	40.150	40.990	40.130	40.850	40.648	841,353
2023-01-12	40.990	42.100	40.700	40.770	40.568	1,484,600
2023-01-11	40.050	40.420	39.830	39.990	39.792	621,600
2023-01-10	40.400	40.600	39.920	40.100	39.902	678,400
2023-01-09	40.810	41.050	40.360	40.490	40.290	650,500
2023-01-06	40.550	41.170	40.550	40.750	40.549	632,502
2023-01-05	40.780	40.900	40.520	40.800	40.598	613,451
2023-01-04	40.980	41.200	40.550	40.790	40.588	666,411
2023-01-03	39.460	41.670	39.460	40.990	40.787	1,536,500
2022-12-30	39.680	39.990	39.320	39.450	39.255	460,900
2022-12-29	39.370	40.100	39.280	39.680	39.484	581,451
2022-12-28	39.850	40.560	39.480	39.680	39.484	692,151
2022-12-27	39.630	39.980	39.380	39.850	39.653	580,600
2022-12-26	38.660	39.720	38.660	39.680	39.484	647,300
2022-12-23	38.810	38.890	38.390	38.590	38.399	465,600
2022-12-22	39.360	39.670	38.680	38.760	38.568	660,100
2022-12-21	39.730	39.850	38.830	39.070	38.877	613,900
2022-12-20	39.510	40.090	39.510	39.800	39.603	482,900
2022-12-19	40.400	40.420	39.380	39.520	39.325	810,700
2022-12-16	41.500	41.600	40.300	40.450	40.250	1,268,000
2022-12-15	41.600	41.880	41.300	41.840	41.633	559,865
2022-12-14	41.570	41.900	41.550	41.700	41.494	664,900
2022-12-13	42.320	42.490	41.400	41.500	41.295	1,058,700
2022-12-12	42.290	42.660	41.780	42.340	42.131	1,002,165
2022-12-09	42.760	43.200	42.000	42.150	41.942	1,722,000
2022-12-08	43.940	44.090	42.970	42.990	42.777	1,453,800
2022-12-07	43.810	44.100	43.590	43.940	43.723	1,129,700
2022-12-06	44.330	44.460	43.900	44.080	43.862	1,650,540
2022-12-05	43.300	44.600	43.300	44.590	44.370	2,322,384
2022-12-02	44.550	44.780	43.640	43.720	43.504	1,794,200
2022-12-01	44.520	45.170	44.340	44.590	44.370	2,188,500
2022-11-30	44.600	45.330	43.860	44.940	44.718	3,278,234
2022-11-29	44.210	44.880	44.030	44.680	44.459	2,354,966
2022-11-28	43.080	44.970	42.000	44.790	44.569	3,585,235
2022-11-25	43.800	44.270	43.170	43.700	43.484	2,301,551
2022-11-24	45.010	45.460	43.670	44.250	44.031	5,193,949
2022-11-23	43.400	47.170	42.860	46.470	46.240	7,236,274
2022-11-22	42.170	43.680	41.800	42.880	42.668	1,738,192
2022-11-21	41.990	42.630	41.500	42.170	41.962	812,600
2022-11-18	42.800	43.300	42.100	42.200	41.991	1,049,500
2022-11-17	42.930	42.930	42.020	42.880	42.668	1,172,211
2022-11-16	42.830	43.920	42.670	43.180	42.967	1,566,400
2022-11-15	41.630	42.870	41.510	42.850	42.638	1,134,400
2022-11-14	42.460	42.790	41.790	41.980	41.772	1,095,300
2022-11-11	42.730	43.090	42.130	42.680	42.469	1,361,900
2022-11-10	43.050	43.050	41.770	42.070	41.862	1,292,200
2022-11-09	43.730	43.930	43.000	43.090	42.877	1,102,200
2022-11-08	43.690	44.000	43.160	43.400	43.185	1,272,351

← NewerPage 16 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.