Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	37.570	37.890	37.280	37.870	37.823	673,300
2025-01-23	37.900	38.380	37.520	37.570	37.524	803,600
2025-01-22	37.850	38.000	37.420	37.720	37.673	530,400
2025-01-21	38.500	38.500	37.680	38.050	38.003	585,781
2025-01-20	38.360	38.600	38.130	38.180	38.133	540,800
2025-01-17	38.040	38.300	37.590	38.250	38.203	568,171
2025-01-16	38.370	38.750	37.800	38.040	37.993	867,400
2025-01-15	38.030	39.150	37.900	38.370	38.323	1,388,800
2025-01-14	36.680	38.180	36.650	38.040	37.993	1,399,100
2025-01-13	36.180	36.880	35.960	36.660	36.615	695,900
2025-01-10	36.980	37.410	36.370	36.400	36.355	761,500
2025-01-09	36.530	37.600	36.360	36.980	36.934	935,300
2025-01-08	37.100	37.350	35.900	36.800	36.754	1,057,900
2025-01-07	36.990	37.350	36.810	37.350	37.304	731,009
2025-01-06	37.510	37.850	36.910	37.170	37.124	1,020,700
2025-01-03	37.880	38.200	37.530	37.750	37.703	1,018,200
2025-01-02	38.900	39.290	37.500	37.750	37.703	1,406,999
2024-12-31	39.870	39.970	38.990	39.000	38.952	1,141,290
2024-12-30	39.990	40.490	39.690	39.980	39.931	996,523
2024-12-27	39.620	40.420	39.620	39.980	39.931	1,515,990
2024-12-26	39.220	39.750	39.100	39.290	39.241	879,033
2024-12-25	39.760	39.790	38.900	39.190	39.142	1,127,800
2024-12-24	39.810	39.980	39.350	39.750	39.701	789,900
2024-12-23	40.490	40.620	39.610	39.660	39.611	1,011,500
2024-12-20	40.370	40.870	40.300	40.550	40.500	1,137,000
2024-12-19	39.900	40.480	39.510	40.440	40.390	1,167,347
2024-12-18	40.440	40.580	40.110	40.150	40.100	984,890
2024-12-17	40.890	41.120	40.080	40.190	40.140	1,470,800
2024-12-16	40.880	41.190	40.600	40.940	40.889	1,277,700
2024-12-13	42.390	42.390	40.700	40.820	40.770	3,187,800
2024-12-12	42.130	42.640	41.980	42.330	42.278	1,787,343
2024-12-11	41.970	42.270	41.580	42.120	42.068	1,515,692
2024-12-10	42.030	42.500	41.800	42.000	41.948	2,926,802
2024-12-09	41.610	41.770	40.980	41.410	41.359	1,490,743
2024-12-06	41.510	41.770	40.750	41.630	41.579	1,726,400
2024-12-05	41.280	41.870	40.910	41.330	41.279	1,307,100
2024-12-04	41.840	41.880	41.050	41.180	41.129	1,543,300
2024-12-03	42.350	42.350	41.400	41.880	41.828	1,818,393
2024-12-02	42.110	42.490	41.900	42.360	42.308	1,799,000
2024-11-29	41.790	42.580	41.150	42.140	42.088	1,738,902
2024-11-28	42.170	42.840	41.680	41.820	41.768	1,767,451
2024-11-27	41.310	42.480	40.420	42.380	42.328	2,333,000
2024-11-26	41.830	42.200	41.330	41.400	41.349	1,455,202
2024-11-25	42.690	43.190	41.380	42.000	41.948	2,378,400
2024-11-22	44.570	44.960	43.030	43.080	43.027	2,666,300
2024-11-21	43.700	45.400	43.510	44.740	44.685	3,120,409
2024-11-20	42.730	43.780	42.280	43.660	43.606	2,235,500
2024-11-19	42.170	43.140	41.900	42.770	42.717	1,877,051
2024-11-18	44.800	44.940	41.950	42.130	42.078	3,454,700
2024-11-15	43.210	45.450	42.750	44.630	44.575	4,948,200
2024-11-14	44.810	44.820	43.000	43.210	43.157	2,332,400
2024-11-13	44.950	45.670	44.130	44.980	44.924	2,901,500
2024-11-12	46.050	47.700	45.060	45.420	45.364	5,690,809
2024-11-11	45.000	46.200	43.880	46.050	45.993	5,308,109
2024-11-08	43.880	45.190	43.880	44.990	44.934	4,749,251
2024-11-07	44.200	44.200	42.850	43.930	43.876	2,974,818
2024-11-06	43.430	45.350	43.000	44.410	44.355	5,423,090
2024-11-05	41.420	43.390	41.320	43.050	42.997	3,558,800
2024-11-04	40.620	41.500	40.570	41.410	41.359	1,621,977
2024-11-01	42.200	42.240	40.500	40.680	40.630	2,847,200

← NewerPage 8 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.