Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	70.000	71.090	69.360	69.710	69.710	5,931,364
2026-01-20	75.000	75.550	69.790	70.620	70.620	9,757,828
2026-01-19	74.600	76.690	74.010	75.250	75.250	7,653,717
2026-01-16	78.500	79.410	74.810	75.850	75.850	9,342,045
2026-01-15	78.500	78.790	74.500	76.440	76.440	13,577,490
2026-01-14	81.000	87.000	79.950	79.960	79.960	17,915,721
2026-01-13	97.720	97.720	88.830	88.830	88.830	9,384,617
2026-01-12	92.010	100.60	92.010	98.700	98.700	17,416,141
2026-01-09	89.810	95.190	87.030	91.450	91.450	18,003,430
2026-01-08	85.010	91.900	84.080	88.880	88.880	17,683,760
2026-01-07	88.400	90.040	85.700	86.250	86.250	17,585,680
2026-01-06	80.950	93.300	78.580	91.650	91.650	24,489,539
2026-01-05	80.380	86.390	76.000	84.820	84.820	24,356,070
2025-12-31	70.980	78.540	70.600	78.540	78.540	18,921,250
2025-12-30	69.000	75.900	67.210	71.400	71.400	21,006,789
2025-12-29	68.710	70.830	68.500	69.120	69.120	14,361,240
2025-12-26	68.570	73.330	68.570	70.830	70.830	25,191,619
2025-12-25	62.280	68.570	61.900	68.570	68.570	13,279,220
2025-12-24	57.700	62.880	57.650	62.340	62.340	12,831,820
2025-12-23	62.500	66.750	59.500	59.980	59.980	16,507,160
2025-12-22	62.540	64.120	61.000	62.420	62.420	9,965,024
2025-12-19	59.000	65.400	58.680	62.510	62.510	13,825,330
2025-12-18	58.110	60.990	57.620	59.500	59.500	9,200,272
2025-12-17	60.960	61.490	57.010	58.130	58.130	8,754,091
2025-12-16	63.400	63.590	59.800	61.570	61.570	13,122,200
2025-12-15	60.000	67.190	58.440	64.520	64.520	17,384,170
2025-12-12	62.030	63.600	61.000	61.080	61.080	11,822,250
2025-12-11	62.600	65.490	60.020	63.290	63.290	13,591,520
2025-12-10	62.500	65.600	61.630	61.660	61.660	12,353,360
2025-12-09	59.280	63.320	58.870	62.490	62.490	14,432,700
2025-12-08	64.000	65.440	61.370	61.670	61.670	19,476,949
2025-12-05	59.400	62.640	59.000	62.450	62.450	15,062,030
2025-12-04	58.000	61.440	57.600	59.460	59.460	13,244,590
2025-12-03	59.900	64.660	57.120	60.590	60.590	18,649,170
2025-12-02	58.330	63.200	57.670	60.010	60.010	15,452,210
2025-12-01	60.290	63.490	59.450	59.710	59.710	16,739,641
2025-11-28	60.380	63.000	58.130	60.910	60.910	21,206,779
2025-11-27	52.540	58.830	52.080	58.830	58.830	10,906,730
2025-11-26	55.900	56.400	53.210	53.480	53.480	8,795,660
2025-11-25	55.190	56.960	55.100	55.450	55.450	14,528,460
2025-11-24	50.390	55.100	50.390	55.100	55.100	11,485,370
2025-11-21	48.580	52.530	47.440	50.090	50.090	5,523,500
2025-11-20	48.800	49.620	48.530	49.150	49.150	2,271,100
2025-11-19	48.880	49.560	48.350	49.090	49.090	2,696,624
2025-11-18	49.820	50.440	48.830	48.880	48.880	3,602,300
2025-11-17	52.030	52.520	50.570	50.680	50.680	4,671,360
2025-11-14	50.850	51.200	50.100	50.100	50.100	2,083,060
2025-11-13	50.050	52.150	50.050	51.090	51.090	3,506,984
2025-11-12	50.310	51.180	48.790	50.570	50.570	3,787,207
2025-11-11	52.840	52.900	50.500	50.570	50.570	5,189,154
2025-11-10	52.880	54.290	52.390	53.180	53.180	3,668,429
2025-11-07	51.860	53.200	51.840	52.780	52.780	3,578,700
2025-11-06	53.110	54.000	51.710	52.460	52.460	4,636,451
2025-11-05	52.830	53.810	52.670	53.080	53.080	3,255,900
2025-11-04	54.350	54.580	53.370	53.710	53.710	3,814,100
2025-11-03	52.910	55.050	52.370	54.890	54.890	6,829,900
2025-10-31	54.660	54.660	52.820	53.050	53.050	5,219,512
2025-10-30	55.730	56.350	54.540	54.790	54.771	7,633,163
2025-10-29	54.170	59.000	53.420	56.690	56.670	11,745,060
2025-10-28	53.530	55.580	52.660	54.440	54.421	10,775,390

← NewerPage 4 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.