Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	43.830	44.280	43.300	43.530	43.315	1,557,600
2022-11-04	43.170	43.900	42.950	43.770	43.554	2,044,951
2022-11-03	42.530	43.640	42.110	43.500	43.285	2,072,851
2022-11-02	42.380	42.930	42.060	42.850	42.638	1,553,400
2022-11-01	42.080	42.460	41.660	42.400	42.190	1,383,200
2022-10-31	39.590	42.130	39.590	41.650	41.444	1,824,051
2022-10-28	41.800	42.140	40.010	40.240	40.041	1,742,892
2022-10-27	42.400	42.680	41.900	42.140	41.932	2,017,400
2022-10-26	41.880	42.960	41.310	42.890	42.678	2,067,651
2022-10-25	41.950	42.810	41.260	41.940	41.733	2,032,651
2022-10-24	41.700	43.970	41.400	42.380	42.171	3,115,102
2022-10-21	41.400	41.890	40.820	41.230	41.026	961,200
2022-10-20	41.090	41.980	40.330	41.450	41.245	1,355,668
2022-10-19	41.330	41.730	40.880	41.090	40.887	1,172,267
2022-10-18	42.000	42.170	41.180	41.680	41.474	1,904,500
2022-10-17	40.680	42.960	40.370	42.540	42.330	2,653,051
2022-10-14	39.780	40.790	39.510	40.680	40.479	1,481,018
2022-10-13	39.000	40.050	38.810	39.590	39.394	1,184,050
2022-10-12	38.910	39.430	37.390	39.290	39.096	1,296,902
2022-10-11	39.200	39.280	38.000	38.660	38.469	722,850
2022-10-10	39.320	39.680	37.960	38.310	38.121	948,400
2022-09-30	40.330	40.360	39.000	39.320	39.126	901,000
2022-09-29	40.540	41.030	39.720	40.240	40.041	1,103,842
2022-09-28	42.150	42.590	40.100	40.100	39.902	1,807,175
2022-09-27	41.800	42.710	41.750	42.360	42.151	1,063,699
2022-09-26	43.360	43.720	41.590	42.000	41.792	1,549,401
2022-09-23	45.000	45.890	43.390	44.100	43.882	2,130,724
2022-09-22	42.780	45.390	42.400	45.290	45.066	2,918,452
2022-09-21	42.460	43.090	41.530	42.980	42.768	1,215,523
2022-09-20	42.420	43.410	42.100	42.670	42.459	1,368,900
2022-09-19	44.440	45.280	41.750	42.260	42.051	2,074,000
2022-09-16	44.290	45.400	44.140	44.200	43.982	1,618,004
2022-09-15	45.810	46.000	44.000	44.320	44.101	1,663,323
2022-09-14	45.080	46.280	44.960	45.920	45.693	1,502,579
2022-09-13	45.670	46.260	45.520	45.980	45.753	1,138,500
2022-09-09	46.310	46.380	45.000	45.700	45.474	1,546,700
2022-09-08	45.600	46.820	45.400	46.310	46.081	2,101,251
2022-09-07	45.400	45.820	45.050	45.570	45.345	1,352,000
2022-09-06	44.940	45.880	44.550	45.570	45.345	1,579,174
2022-09-05	44.510	45.190	44.010	44.850	44.628	1,206,351
2022-09-02	44.110	44.950	43.600	44.720	44.499	1,451,700
2022-09-01	43.940	44.540	43.500	43.930	43.713	1,346,542
2022-08-31	45.800	46.150	43.760	43.770	43.554	1,809,800
2022-08-30	46.190	46.310	45.320	45.680	45.454	1,227,823
2022-08-29	45.770	46.440	45.050	46.290	46.061	1,367,451
2022-08-26	46.500	46.640	45.720	46.070	45.842	1,730,974
2022-08-25	48.360	48.680	45.900	46.310	46.081	2,861,551
2022-08-24	49.920	50.220	48.160	48.260	48.021	2,785,831
2022-08-23	50.800	50.980	49.090	49.300	49.056	3,340,160
2022-08-22	50.490	51.380	50.400	51.100	50.847	2,438,425
2022-08-19	53.020	53.020	51.310	52.220	51.962	4,542,248
2022-08-18	54.000	54.920	53.210	53.280	53.017	5,888,099
2022-08-17	52.800	53.880	52.100	53.620	53.355	4,444,637
2022-08-16	51.980	52.990	51.250	52.990	52.728	4,646,008
2022-08-15	51.210	51.970	51.010	51.970	51.713	3,738,464
2022-08-12	52.060	52.300	50.710	50.950	50.698	3,935,913
2022-08-11	53.100	53.100	51.880	52.050	51.793	5,259,249
2022-08-10	53.750	54.990	52.780	53.360	53.096	5,804,077
2022-08-09	52.430	54.580	51.610	54.140	53.872	7,298,823
2022-08-08	52.030	55.090	51.500	53.440	53.176	7,939,926

← NewerPage 17 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.