Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	46.290	46.770	45.980	46.350	46.334	2,112,400
2025-07-24	45.850	46.600	45.700	46.530	46.514	2,722,300
2025-07-23	47.300	47.300	45.890	45.980	45.964	4,855,449
2025-07-22	48.000	49.000	47.270	47.570	47.554	5,505,888
2025-07-21	47.560	48.280	47.110	48.050	48.033	4,700,014
2025-07-18	47.160	47.890	47.000	47.560	47.544	4,112,290
2025-07-17	46.360	47.740	46.090	47.340	47.324	5,582,200
2025-07-16	45.550	47.330	44.130	46.680	46.664	4,876,051
2025-07-15	46.810	48.260	45.710	45.910	45.894	3,938,990
2025-07-14	46.460	47.380	46.460	47.030	47.014	2,526,203
2025-07-11	47.310	47.600	46.800	47.220	47.204	3,846,500
2025-07-10	46.420	48.120	45.640	47.620	47.604	5,854,300
2025-07-09	47.350	48.300	46.810	46.880	46.864	5,351,300
2025-07-08	46.650	47.490	46.550	47.120	47.104	3,855,956
2025-07-07	46.060	47.110	45.110	47.110	47.094	5,481,356
2025-07-04	46.250	46.980	45.490	46.090	46.074	4,849,556
2025-07-03	46.260	47.370	46.000	46.230	46.214	4,515,700
2025-07-02	48.340	48.340	46.200	46.560	46.544	7,460,776
2025-07-01	50.550	50.550	48.700	48.940	48.923	10,147,030
2025-06-30	47.810	51.370	47.350	50.590	50.573	14,360,820
2025-06-27	46.350	49.870	46.350	48.410	48.393	13,961,350
2025-06-26	47.670	50.820	47.050	47.660	47.644	19,723,730
2025-06-25	42.180	46.830	41.850	46.830	46.814	11,960,440
2025-06-24	42.950	43.200	42.000	42.610	42.557	8,188,757
2025-06-23	42.800	44.980	42.780	44.380	44.325	8,174,962
2025-06-20	42.500	43.780	41.830	42.850	42.797	5,856,798
2025-06-19	42.000	44.930	40.580	43.300	43.246	8,862,798
2025-06-18	42.940	44.590	42.340	42.670	42.617	8,026,353
2025-06-17	42.060	43.850	41.100	43.260	43.206	8,431,294
2025-06-16	42.000	42.990	41.670	42.480	42.427	7,845,749
2025-06-13	41.460	43.750	40.800	43.330	43.276	13,348,650
2025-06-12	40.740	41.120	40.360	40.880	40.829	3,324,053
2025-06-11	41.360	41.480	40.850	41.050	40.999	4,601,600
2025-06-10	42.600	42.800	41.110	41.480	41.429	7,558,959
2025-06-09	43.800	43.890	42.420	42.880	42.827	10,225,930
2025-06-06	44.080	46.650	43.360	44.090	44.035	13,454,070
2025-06-05	43.880	45.000	42.290	43.510	43.456	12,617,310
2025-06-04	45.500	46.900	43.300	43.310	43.256	16,515,660
2025-06-03	43.620	45.140	43.030	45.140	45.084	14,562,250
2025-05-30	37.330	41.040	37.300	41.040	40.989	10,860,900
2025-05-29	36.640	37.370	36.640	37.310	37.264	1,138,312
2025-05-28	37.600	37.600	36.700	36.700	36.655	1,480,874
2025-05-27	37.300	37.800	36.970	37.660	37.613	1,469,700
2025-05-26	36.880	37.880	36.750	37.440	37.394	1,373,600
2025-05-23	37.030	37.490	36.880	36.960	36.914	1,821,400
2025-05-22	37.900	38.430	37.300	37.300	37.254	2,478,500
2025-05-21	39.000	39.210	37.870	37.870	37.823	3,918,353
2025-05-20	37.260	40.470	37.030	39.600	39.551	7,180,746
2025-05-19	37.090	37.640	36.990	37.590	37.544	1,427,105
2025-05-16	37.200	37.770	37.010	37.050	37.004	1,243,205
2025-05-15	37.640	38.390	37.300	37.320	37.274	1,639,200
2025-05-14	38.200	38.480	37.400	37.580	37.534	1,948,000
2025-05-13	39.240	39.240	38.090	38.200	38.153	3,266,800
2025-05-12	38.150	39.730	37.530	39.640	39.591	5,392,500
2025-05-09	38.220	39.350	37.290	38.530	38.482	4,176,600
2025-05-08	37.100	38.280	36.750	38.230	38.183	3,948,366
2025-05-07	35.930	37.750	35.930	37.450	37.404	3,774,800
2025-05-06	35.210	35.680	35.210	35.670	35.626	922,500
2025-04-30	35.010	35.250	34.940	35.190	35.146	628,800
2025-04-29	34.790	35.130	34.580	35.000	34.957	645,700

← NewerPage 6 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.