Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.190	53.900	50.610	52.970	52.970	6,071,340
2026-07-22	52.040	54.250	51.210	51.510	51.510	6,212,158
2026-07-21	55.020	55.340	50.300	54.010	54.010	9,782,853
2026-07-20	56.950	58.250	54.540	55.890	55.890	7,507,160
2026-07-17	54.580	60.180	54.100	57.200	57.200	9,944,199
2026-07-16	54.500	57.590	54.010	55.450	55.450	6,739,938
2026-07-15	56.500	60.980	56.290	57.370	57.370	8,745,978
2026-07-14	59.550	59.900	54.770	56.500	56.500	10,330,369
2026-07-13	61.620	63.860	55.550	60.850	60.850	17,648,952
2026-07-10	54.750	60.640	53.300	60.640	60.640	9,765,911
2026-07-09	53.880	55.540	52.350	55.130	55.130	7,055,186
2026-07-08	56.040	56.930	53.800	53.830	53.830	8,642,525
2026-07-07	62.000	62.000	57.930	57.930	57.930	9,084,586
2026-07-06	62.800	65.000	62.010	64.370	64.370	13,899,619
2026-07-03	61.290	63.790	60.600	62.520	62.520	10,743,726
2026-07-02	61.600	63.510	60.000	60.300	60.300	8,886,021
2026-07-01	59.980	63.480	59.970	62.370	62.370	15,592,536
2026-06-30	55.500	59.960	54.580	59.960	59.960	6,602,695
2026-06-29	56.200	56.200	53.500	54.510	54.510	7,963,374
2026-06-26	53.250	58.510	51.900	57.290	57.290	12,002,312
2026-06-25	56.580	56.700	53.430	53.820	53.820	7,798,439
2026-06-24	57.010	58.080	55.360	57.150	57.150	5,732,364
2026-06-23	58.410	59.600	57.330	57.700	57.700	5,672,092
2026-06-22	59.690	60.670	57.000	59.890	59.890	8,709,606
2026-06-18	61.000	61.500	58.160	60.280	60.280	8,737,963
2026-06-17	60.500	63.960	60.210	62.100	62.100	11,220,990
2026-06-16	62.610	62.610	60.850	60.880	60.880	10,882,660
2026-06-15	60.610	65.720	58.880	63.750	63.750	16,920,039
2026-06-12	55.560	60.620	55.510	60.620	60.620	5,788,835
2026-06-11	55.550	56.500	53.770	55.110	55.110	7,177,978
2026-06-10	57.250	60.700	55.000	56.870	56.870	10,502,960
2026-06-09	62.000	62.000	57.510	59.130	59.130	11,189,118
2026-06-08	55.400	60.940	54.760	60.940	60.940	14,146,051
2026-06-05	50.790	55.400	50.390	55.400	55.400	6,431,312
2026-06-04	50.950	51.140	49.950	50.360	50.360	2,015,849
2026-06-03	50.320	52.400	50.010	51.300	51.300	3,113,909
2026-06-02	50.850	50.940	49.120	50.330	50.330	2,326,357
2026-06-01	50.450	51.340	49.880	50.830	50.830	2,019,357
2026-05-29	53.000	53.390	50.300	50.500	50.500	3,237,053
2026-05-28	52.000	53.780	51.750	53.290	53.290	2,933,150
2026-05-27	53.980	54.800	51.730	52.350	52.350	3,333,386
2026-05-26	55.500	55.500	52.930	53.800	53.800	3,782,752
2026-05-25	57.200	58.180	55.020	55.800	55.800	4,350,499
2026-05-22	56.310	57.600	56.050	56.970	56.970	2,789,224
2026-05-21	59.400	59.800	56.000	56.250	56.250	3,604,392
2026-05-20	60.100	60.370	58.540	58.980	58.980	2,843,806
2026-05-19	61.090	61.160	58.880	60.370	60.370	3,744,752
2026-05-18	61.000	62.300	60.780	61.100	61.100	3,543,399
2026-05-15	61.970	62.870	60.360	60.970	60.970	4,156,432
2026-05-14	65.370	65.390	62.340	62.390	62.390	5,152,954
2026-05-13	64.500	66.080	64.250	65.500	65.500	5,017,751
2026-05-12	67.250	67.250	65.000	65.200	65.200	6,847,442
2026-05-11	66.960	69.380	66.730	67.920	67.920	10,850,353
2026-05-08	62.370	68.000	61.660	66.280	66.280	10,736,797
2026-05-07	61.200	62.500	60.980	62.420	62.420	4,881,771
2026-05-06	60.080	62.070	60.070	61.290	61.290	4,988,325
2026-04-30	57.800	60.150	57.800	60.060	60.060	4,368,974
2026-04-29	57.500	58.900	57.360	58.410	58.410	2,247,066
2026-04-28	59.680	59.990	57.970	57.980	57.980	3,287,159
2026-04-27	58.550	60.550	58.030	60.160	60.160	4,593,821

← NewerPage 2 of 2 · 120 trading days

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.