Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	34.880	34.950	34.480	34.790	34.747	691,400
2025-04-25	34.980	35.270	34.750	34.880	34.837	893,400
2025-04-24	35.520	35.980	34.650	35.000	34.957	2,045,600
2025-04-23	36.110	36.600	36.010	36.400	36.355	1,163,700
2025-04-22	36.450	36.450	36.000	36.080	36.035	784,900
2025-04-21	35.770	36.400	35.680	36.250	36.205	929,400
2025-04-18	35.900	36.110	35.570	35.780	35.736	677,225
2025-04-17	35.800	36.410	35.700	36.110	36.065	850,800
2025-04-16	36.290	36.700	35.680	35.980	35.935	963,600
2025-04-15	36.730	36.730	36.160	36.320	36.275	937,500
2025-04-14	36.920	36.920	36.440	36.730	36.685	1,415,900
2025-04-11	35.800	37.030	35.700	36.930	36.884	2,274,600
2025-04-10	36.040	36.930	35.600	36.340	36.295	2,827,800
2025-04-09	33.520	37.000	33.300	36.530	36.485	3,520,634
2025-04-08	33.600	34.070	33.180	33.950	33.908	2,244,000
2025-04-07	35.880	35.880	33.360	33.360	33.319	2,519,600
2025-04-03	37.000	37.420	36.950	37.070	37.024	955,297
2025-04-02	37.650	37.740	37.220	37.310	37.264	921,303
2025-04-01	37.190	38.230	37.110	37.730	37.683	1,243,400
2025-03-31	37.670	37.670	36.700	37.050	37.004	1,157,700
2025-03-28	38.270	38.510	37.580	37.660	37.613	1,210,500
2025-03-27	38.930	38.930	37.910	38.310	38.263	988,969
2025-03-26	38.890	39.160	38.660	38.960	38.912	874,000
2025-03-25	39.330	39.930	38.610	38.900	38.852	1,795,600
2025-03-24	40.590	40.600	38.500	39.340	39.291	2,117,600
2025-03-21	40.150	40.940	40.000	40.560	40.510	2,418,951
2025-03-20	39.900	40.650	39.510	40.180	40.130	1,997,800
2025-03-19	40.030	40.190	39.590	39.800	39.751	1,016,018
2025-03-18	40.000	40.300	39.830	40.020	39.970	941,751
2025-03-17	40.040	40.290	39.810	40.020	39.970	1,162,300
2025-03-14	39.990	40.050	39.480	39.930	39.881	1,382,600
2025-03-13	39.800	40.600	39.550	40.220	40.170	1,389,300
2025-03-12	40.200	40.660	39.790	39.810	39.761	1,391,718
2025-03-11	39.500	40.420	39.400	40.310	40.260	1,856,678
2025-03-10	39.500	40.180	39.450	39.920	39.871	1,688,900
2025-03-07	39.670	40.420	39.410	39.580	39.531	2,650,200
2025-03-06	38.920	39.900	38.860	39.690	39.641	2,240,400
2025-03-05	38.690	39.160	38.400	38.860	38.812	1,165,690
2025-03-04	37.960	38.870	37.960	38.700	38.652	1,578,593
2025-03-03	37.800	38.400	37.700	37.850	37.803	837,194
2025-02-28	38.480	38.480	37.500	37.760	37.713	1,174,153
2025-02-27	39.100	39.180	38.010	38.480	38.432	1,534,800
2025-02-26	39.050	39.380	39.040	39.110	39.062	1,018,793
2025-02-25	39.300	39.580	38.880	39.040	38.992	1,004,400
2025-02-24	39.000	39.840	38.990	39.390	39.341	1,094,400
2025-02-21	39.480	39.480	38.980	39.210	39.161	1,138,751
2025-02-20	38.700	39.510	38.560	39.490	39.441	1,851,812
2025-02-19	38.300	39.190	38.270	38.870	38.822	1,094,000
2025-02-18	38.610	39.370	38.300	38.420	38.372	1,541,800
2025-02-17	38.880	39.060	38.490	38.630	38.582	1,128,900
2025-02-14	38.660	38.880	38.520	38.870	38.822	826,169
2025-02-13	39.830	39.940	38.700	38.770	38.722	1,792,400
2025-02-12	39.750	40.070	39.500	39.810	39.761	1,251,469
2025-02-11	39.120	40.570	38.510	40.020	39.970	2,895,723
2025-02-10	39.500	39.750	39.000	39.140	39.092	1,515,000
2025-02-07	38.490	39.920	38.490	39.530	39.481	1,959,823
2025-02-06	37.820	38.700	37.660	38.670	38.622	971,000
2025-02-05	37.900	38.170	37.600	37.820	37.773	546,400
2025-01-27	37.800	38.200	37.530	37.600	37.553	515,505
2025-01-24	37.570	37.890	37.280	37.870	37.823	673,300

← NewerPage 7 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.