Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	53.180	53.360	52.380	52.800	52.450	580,051
2022-02-09	51.490	53.210	51.400	53.110	52.758	1,031,477
2022-02-08	51.230	51.960	50.600	51.890	51.547	787,949
2022-02-07	51.270	51.750	50.850	51.510	51.169	756,400
2022-01-28	50.760	51.600	49.840	50.700	50.364	1,170,200
2022-01-27	53.100	53.350	50.200	50.300	49.967	1,420,100
2022-01-26	52.510	53.750	52.290	53.120	52.768	1,186,600
2022-01-25	53.500	57.140	53.500	54.090	53.732	1,904,800
2022-01-24	52.300	53.520	52.150	52.990	52.639	654,600
2022-01-21	54.300	54.400	52.000	52.400	52.053	1,503,714
2022-01-20	56.220	56.590	54.530	54.850	54.487	1,101,145
2022-01-19	56.680	57.060	55.960	56.270	55.898	761,751
2022-01-18	57.140	57.850	56.750	57.040	56.662	789,504
2022-01-17	56.030	57.320	56.030	57.150	56.772	809,200
2022-01-14	56.000	57.000	55.720	56.220	55.848	775,400
2022-01-13	57.200	57.350	56.200	56.200	55.828	863,802
2022-01-12	56.650	57.370	56.600	57.130	56.752	857,023
2022-01-11	57.620	58.090	56.600	56.600	56.225	780,074
2022-01-10	57.200	57.800	54.000	57.640	57.258	1,369,332
2022-01-07	59.450	59.770	58.000	58.020	57.636	1,247,029
2022-01-06	59.000	59.900	58.590	59.460	59.066	999,200
2022-01-05	60.850	61.200	58.500	59.210	58.818	1,694,800
2022-01-04	61.800	61.870	60.060	60.910	60.507	1,424,381
2021-12-31	61.140	62.270	60.800	61.770	61.361	1,385,968
2021-12-30	60.780	61.500	60.050	61.080	60.676	1,457,395
2021-12-29	60.270	61.300	60.190	60.790	60.388	1,303,378
2021-12-28	60.490	60.830	59.750	60.470	60.070	1,030,778
2021-12-27	58.780	60.190	57.410	60.190	59.792	1,512,223
2021-12-24	60.900	61.160	58.770	58.780	58.391	1,828,015
2021-12-23	60.840	61.180	60.060	60.960	60.556	1,346,375
2021-12-22	60.790	61.440	60.400	60.600	60.199	1,455,819
2021-12-21	61.420	61.900	59.730	61.250	60.845	2,371,818
2021-12-20	64.990	65.000	61.490	61.510	61.103	3,185,273
2021-12-17	67.310	67.950	65.600	65.930	65.494	2,801,438
2021-12-16	67.750	68.480	67.200	67.550	67.103	2,342,383
2021-12-15	67.390	68.150	66.820	67.900	67.451	3,036,178
2021-12-14	67.200	68.180	66.510	67.600	67.152	3,037,621
2021-12-13	68.150	68.550	66.840	67.510	67.063	4,750,302
2021-12-10	65.590	68.970	64.500	68.010	67.560	6,727,634
2021-12-09	64.090	65.710	63.200	65.510	65.076	3,352,800
2021-12-08	62.710	65.380	62.270	63.940	63.517	2,797,500
2021-12-07	65.320	65.680	62.200	62.630	62.215	3,481,169
2021-12-06	65.010	66.160	64.340	65.250	64.818	3,924,478
2021-12-03	62.900	65.130	62.900	65.060	64.629	3,427,800
2021-12-02	64.470	64.480	62.730	63.140	62.722	2,768,074
2021-12-01	65.300	65.750	63.880	64.580	64.152	3,216,867
2021-11-30	62.300	66.500	62.100	65.500	65.066	6,684,274
2021-11-29	60.700	62.810	60.500	62.450	62.037	2,165,967
2021-11-26	60.600	62.090	60.520	61.300	60.894	1,789,251
2021-11-25	63.310	63.600	61.200	61.250	60.845	3,362,667
2021-11-24	64.930	66.060	63.600	63.800	63.378	2,686,525
2021-11-23	65.000	65.280	63.760	64.500	64.073	2,276,900
2021-11-22	65.160	65.500	64.500	65.000	64.570	2,643,268
2021-11-19	64.750	65.650	63.990	64.990	64.560	3,608,667
2021-11-18	62.900	65.390	62.500	64.700	64.272	4,038,219
2021-11-17	62.510	63.590	61.810	63.030	62.613	2,524,532
2021-11-16	64.000	65.690	62.700	62.710	62.295	2,923,900
2021-11-15	65.330	66.330	64.270	64.660	64.232	3,244,483
2021-11-12	62.760	65.770	62.540	65.330	64.898	4,185,943
2021-11-11	63.100	63.470	61.450	62.760	62.345	1,945,815

← NewerPage 20 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.