Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	54.540	54.680	51.510	52.540	52.280	9,144,326
2022-08-04	59.400	59.560	54.360	54.820	54.549	13,354,620
2022-08-03	54.000	58.250	50.500	58.250	57.962	13,705,830
2022-08-02	49.600	52.950	49.200	52.950	52.688	11,565,430
2022-08-01	50.040	50.480	47.790	48.140	47.902	3,743,270
2022-07-29	48.500	50.800	48.470	49.250	49.007	5,241,970
2022-07-28	48.260	49.180	47.690	48.970	48.728	3,144,970
2022-07-27	47.180	48.500	46.920	48.350	48.111	3,281,719
2022-07-26	46.660	47.200	45.920	46.860	46.628	1,512,100
2022-07-25	47.990	48.200	46.580	46.670	46.439	1,622,300
2022-07-22	48.500	48.500	46.310	47.460	47.225	2,592,900
2022-07-21	48.660	48.880	47.600	47.700	47.464	3,743,451
2022-07-20	47.860	50.050	47.040	49.300	49.056	5,347,951
2022-07-19	46.180	47.560	46.000	47.250	47.016	2,302,600
2022-07-18	45.180	46.200	44.890	46.200	45.972	1,667,300
2022-07-15	45.420	46.120	45.150	45.190	44.967	1,470,700
2022-07-14	45.770	46.300	45.320	46.020	45.793	1,576,951
2022-07-13	44.980	45.790	44.620	45.660	45.434	1,440,700
2022-07-12	46.030	46.880	44.700	44.720	44.499	2,192,300
2022-07-11	48.240	48.250	46.010	46.330	46.101	2,356,104
2022-07-08	49.100	49.290	47.870	48.210	47.972	3,281,353
2022-07-07	48.040	50.680	47.600	49.350	49.106	5,474,653
2022-07-06	47.050	48.200	47.000	47.360	47.126	2,355,000
2022-07-05	47.980	47.980	46.660	47.650	47.414	2,965,792
2022-07-04	45.760	48.880	45.740	48.000	47.763	4,639,694
2022-07-01	47.170	48.370	46.050	46.650	46.419	3,314,646
2022-06-30	45.500	46.790	44.890	46.790	46.559	2,885,100
2022-06-29	47.030	47.080	45.100	45.190	44.967	3,454,200
2022-06-28	46.450	48.400	46.170	47.330	47.096	4,987,095
2022-06-27	45.600	47.580	45.000	46.630	46.400	4,221,569
2022-06-24	46.040	46.500	45.000	45.480	45.255	3,246,800
2022-06-23	44.060	45.790	43.850	45.430	45.205	3,293,411
2022-06-22	45.050	45.550	44.000	44.130	43.912	2,603,954
2022-06-21	46.600	46.620	44.700	45.290	45.066	3,673,238
2022-06-20	46.600	47.280	45.680	47.100	46.867	4,576,338
2022-06-17	47.770	49.380	46.760	46.890	46.580	6,275,206
2022-06-16	44.500	49.500	44.450	48.210	47.891	7,580,789
2022-06-15	45.020	46.110	44.500	45.020	44.722	3,935,623
2022-06-14	45.580	45.580	44.020	45.170	44.871	2,717,608
2022-06-13	45.000	46.620	45.000	45.380	45.080	4,031,004
2022-06-10	44.600	46.050	44.550	45.270	44.970	4,045,475
2022-06-09	46.230	46.230	44.100	44.130	43.838	4,431,126
2022-06-08	48.260	48.300	45.690	46.200	45.894	7,082,684
2022-06-07	47.800	49.900	46.700	49.410	49.083	7,937,293
2022-06-06	48.500	48.500	46.590	48.000	47.682	6,673,343
2022-06-02	46.920	49.750	45.700	48.890	48.566	8,815,348
2022-06-01	45.070	50.440	45.070	47.360	47.046	9,401,792
2022-05-31	52.500	55.080	48.910	49.300	48.974	15,330,570
2022-05-30	49.870	50.070	46.690	50.070	49.739	9,211,193
2022-05-27	44.420	45.520	43.840	45.520	45.219	1,969,905
2022-05-26	37.610	41.380	37.350	41.380	41.106	1,635,880
2022-05-25	36.790	37.930	36.580	37.620	37.371	1,116,100
2022-05-24	38.700	39.750	36.820	36.820	36.576	1,697,900
2022-05-23	38.490	38.770	38.110	38.700	38.444	846,800
2022-05-20	38.190	38.620	37.870	38.220	37.967	837,951
2022-05-19	38.300	38.640	37.540	38.080	37.828	938,300
2022-05-18	37.990	39.430	37.560	38.780	38.523	1,373,704
2022-05-17	37.740	37.820	36.950	37.550	37.301	727,900
2022-05-16	38.600	38.700	37.600	37.730	37.480	803,400
2022-05-13	38.360	38.600	37.880	38.130	37.878	748,700

← NewerPage 18 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.