Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	52.630	55.690	52.030	54.920	54.901	14,825,560
2025-10-24	50.010	52.690	49.300	52.690	52.672	6,040,011
2025-10-23	48.500	48.710	47.160	47.900	47.883	2,777,400
2025-10-22	48.700	50.750	48.250	48.790	48.773	4,609,202
2025-10-21	48.440	49.530	48.440	48.670	48.653	1,764,237
2025-10-20	49.440	49.530	47.700	48.650	48.633	2,497,051
2025-10-17	49.070	49.950	47.880	48.110	48.093	2,206,751
2025-10-16	50.550	50.900	49.050	49.220	49.203	2,691,000
2025-10-15	50.410	50.680	49.200	50.560	50.543	2,322,792
2025-10-14	50.750	51.500	50.220	50.410	50.393	3,542,411
2025-10-13	48.260	51.060	48.200	50.770	50.752	3,801,048
2025-10-10	50.740	51.280	49.800	50.260	50.243	4,748,018
2025-10-09	49.180	50.350	48.670	50.160	50.143	3,642,551
2025-09-30	48.060	49.350	47.910	49.180	49.163	3,327,410
2025-09-29	48.120	48.300	47.000	48.130	48.113	2,814,637
2025-09-26	48.110	49.300	47.740	48.080	48.063	3,203,417
2025-09-25	48.080	49.520	47.980	48.230	48.213	2,875,800
2025-09-24	48.070	48.580	47.710	48.460	48.443	3,293,311
2025-09-23	50.550	50.810	48.070	49.260	49.243	3,769,145
2025-09-22	49.420	50.700	48.760	50.550	50.533	3,946,937
2025-09-19	48.650	50.880	48.610	49.400	49.383	4,172,300
2025-09-18	49.070	50.370	48.460	48.870	48.853	4,143,300
2025-09-17	49.000	49.430	48.600	49.250	49.233	2,469,800
2025-09-16	48.810	49.150	48.240	49.000	48.983	2,613,134
2025-09-15	49.650	49.780	48.800	48.810	48.793	2,814,900
2025-09-12	49.130	49.840	48.870	49.620	49.603	4,475,834
2025-09-11	47.710	48.780	47.540	48.620	48.603	3,123,202
2025-09-10	48.000	48.690	47.900	48.000	47.983	2,549,032
2025-09-09	49.830	49.830	48.070	48.160	48.143	4,145,121
2025-09-08	49.150	51.360	48.170	50.330	50.313	6,692,782
2025-09-05	48.640	48.640	47.350	48.010	47.993	4,439,744
2025-09-04	52.010	52.230	47.440	47.950	47.933	7,651,510
2025-09-03	59.090	59.200	52.710	52.710	52.692	6,445,348
2025-09-02	58.660	59.210	56.250	58.570	58.550	5,213,851
2025-09-01	60.690	60.690	59.000	59.360	59.339	5,504,779
2025-08-29	58.790	61.000	57.680	60.990	60.969	8,674,872
2025-08-28	59.680	60.810	57.280	59.490	59.469	6,904,590
2025-08-27	62.870	62.870	58.850	59.080	59.060	9,867,591
2025-08-26	64.000	66.890	62.650	62.870	62.848	10,322,540
2025-08-25	62.000	68.730	59.590	65.650	65.627	16,858,449
2025-08-22	53.720	64.240	53.720	62.540	62.518	17,121,400
2025-08-21	62.750	65.740	58.010	59.560	59.539	20,738,211
2025-08-20	54.020	59.760	52.430	59.760	59.739	12,166,490
2025-08-19	56.000	56.570	53.940	54.330	54.311	15,534,310
2025-08-18	49.000	53.650	48.520	53.650	53.631	10,578,750
2025-08-15	47.000	50.000	46.630	48.770	48.753	7,194,585
2025-08-14	48.590	49.380	47.220	47.360	47.344	6,179,400
2025-08-13	47.080	49.680	46.980	48.410	48.393	6,636,259
2025-08-12	48.020	50.500	46.800	47.250	47.234	5,930,111
2025-08-11	47.950	48.790	47.670	47.850	47.833	4,718,733
2025-08-08	48.000	49.180	47.920	47.950	47.933	4,519,400
2025-08-07	48.610	48.800	47.650	48.450	48.433	4,233,100
2025-08-06	47.530	49.000	47.190	48.610	48.593	6,738,966
2025-08-05	47.900	48.020	47.250	47.620	47.604	4,179,500
2025-08-04	45.350	47.700	45.350	47.500	47.484	5,408,551
2025-08-01	46.200	46.530	45.020	45.850	45.834	2,464,200
2025-07-31	46.600	47.100	45.860	46.270	46.254	3,029,600
2025-07-30	47.450	47.900	46.150	46.730	46.714	3,628,109
2025-07-29	47.200	47.680	46.780	47.650	47.634	3,574,444
2025-07-28	46.480	47.480	46.210	47.350	47.334	4,012,919

← NewerPage 5 of 21 · 1,219 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.