Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	37.500	38.470	37.270	38.280	38.027	1,181,613
2022-05-11	38.090	39.430	37.630	37.670	37.421	1,687,702
2022-05-10	37.520	39.680	37.460	38.520	38.265	1,836,057
2022-05-09	36.500	37.820	36.180	37.370	37.123	1,128,100
2022-05-06	35.300	37.340	35.000	36.540	36.298	1,447,500
2022-05-05	34.990	36.600	34.750	36.060	35.821	1,373,446
2022-04-29	33.330	34.850	33.260	34.680	34.450	1,545,500
2022-04-28	33.120	34.330	32.900	33.060	32.841	1,102,951
2022-04-27	32.200	33.890	31.190	33.560	33.338	1,298,451
2022-04-26	33.850	34.170	32.210	32.210	31.997	1,067,913
2022-04-25	36.700	36.700	33.810	33.850	33.626	1,454,800
2022-04-22	38.490	38.760	37.210	37.290	37.043	1,507,735
2022-04-21	41.030	41.710	39.100	39.250	38.990	1,272,100
2022-04-20	41.800	42.310	41.080	41.150	40.878	1,007,000
2022-04-19	41.860	42.680	41.670	42.060	41.782	1,142,473
2022-04-18	43.100	43.100	41.260	42.500	42.219	1,834,519
2022-04-15	41.100	43.840	40.510	43.070	42.785	2,746,632
2022-04-14	40.210	41.560	39.780	40.710	40.441	997,600
2022-04-13	40.380	40.480	39.760	39.810	39.546	635,325
2022-04-12	39.190	40.650	39.150	40.500	40.232	783,200
2022-04-11	40.970	41.000	39.320	39.480	39.219	894,000
2022-04-08	42.600	42.850	40.850	41.470	41.195	855,702
2022-04-07	43.410	44.270	42.430	42.460	42.179	837,900
2022-04-06	43.750	43.950	43.300	43.660	43.371	518,100
2022-04-01	43.600	44.050	43.240	43.960	43.669	535,500
2022-03-31	44.500	44.560	43.630	43.790	43.500	852,400
2022-03-30	44.130	44.790	43.950	44.700	44.404	780,700
2022-03-29	44.900	45.310	44.000	44.170	43.878	760,500
2022-03-28	45.180	45.180	43.800	44.360	44.066	758,500
2022-03-25	45.660	46.500	45.210	45.240	44.941	862,200
2022-03-24	46.100	46.100	45.300	45.470	45.169	740,824
2022-03-23	46.100	47.300	45.590	46.420	46.113	1,066,140
2022-03-22	46.120	46.680	45.760	45.960	45.656	786,550
2022-03-21	45.960	46.610	45.700	46.160	45.854	961,500
2022-03-18	45.780	46.090	45.110	45.700	45.397	817,500
2022-03-17	45.380	46.690	45.200	45.700	45.397	1,325,104
2022-03-16	44.890	45.400	42.560	45.100	44.801	1,463,696
2022-03-15	45.980	46.430	44.310	44.310	44.017	1,146,900
2022-03-14	46.350	48.190	46.180	46.650	46.341	1,358,874
2022-03-11	45.800	46.920	44.700	46.800	46.490	1,068,300
2022-03-10	46.780	47.040	46.100	46.210	45.904	1,201,200
2022-03-09	48.290	48.630	44.180	46.100	45.795	2,052,500
2022-03-08	50.820	51.250	48.200	48.280	47.960	1,929,254
2022-03-07	52.250	52.940	50.500	50.820	50.484	1,414,474
2022-03-04	52.990	53.690	52.200	52.200	51.854	1,123,100
2022-03-03	54.500	54.680	53.080	53.160	52.808	1,648,786
2022-03-02	55.550	55.790	54.500	54.700	54.338	1,476,949
2022-03-01	55.540	56.100	54.000	55.920	55.550	1,781,002
2022-02-28	56.320	56.680	55.200	55.550	55.182	1,719,583
2022-02-25	55.260	56.290	54.630	55.720	55.351	2,691,044
2022-02-24	53.680	57.950	53.310	57.060	56.682	5,493,718
2022-02-23	53.130	54.200	52.810	54.080	53.722	1,713,586
2022-02-22	53.300	54.000	52.660	53.700	53.345	1,684,623
2022-02-21	52.500	52.880	52.260	52.760	52.411	1,001,111
2022-02-18	53.400	53.400	52.030	52.780	52.431	1,553,053
2022-02-17	52.700	55.050	52.050	54.200	53.841	2,267,841
2022-02-16	52.250	52.300	51.630	52.020	51.676	736,984
2022-02-15	51.950	52.790	51.790	52.650	52.301	827,645
2022-02-14	52.000	52.860	51.550	52.110	51.765	849,661
2022-02-11	52.580	52.690	51.500	51.540	51.199	649,600

← NewerPage 19 of 21 · 1,212 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.