Shaanxi Zhongtian Rocket Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	42.070	42.500	41.640	42.310	42.258	2,449,100
2024-10-30	43.040	43.250	41.750	42.300	42.248	2,183,209
2024-10-29	43.830	44.910	42.950	43.040	42.987	3,322,500
2024-10-28	43.450	45.000	43.030	44.140	44.085	3,216,190
2024-10-25	43.020	43.610	43.000	43.350	43.296	2,531,074
2024-10-24	45.100	45.100	43.330	43.560	43.506	2,945,109
2024-10-23	43.270	46.140	42.910	44.990	44.934	5,726,690
2024-10-22	43.790	43.950	42.720	43.300	43.246	3,200,100
2024-10-21	43.530	45.180	43.180	44.220	44.165	5,407,351
2024-10-18	41.350	43.110	40.790	42.500	42.447	3,433,010
2024-10-17	41.950	42.350	41.210	41.340	41.289	2,715,452
2024-10-16	42.060	42.610	41.410	41.890	41.838	3,748,600
2024-10-15	41.700	44.320	40.980	43.810	43.756	6,125,026
2024-10-14	40.280	42.880	40.150	42.550	42.497	4,855,551
2024-10-11	41.560	41.600	39.150	39.440	39.391	2,697,404
2024-10-10	41.370	43.500	40.800	42.170	42.118	2,893,203
2024-10-09	43.800	43.990	41.500	41.600	41.549	3,432,572
2024-10-08	46.700	46.700	42.250	44.880	44.824	5,443,689
2024-09-30	40.300	42.760	39.490	42.500	42.447	5,184,975
2024-09-27	38.390	39.650	38.000	39.450	39.381	2,406,000
2024-09-26	36.800	37.700	36.300	37.680	37.614	1,896,500
2024-09-25	36.050	37.190	36.040	36.780	36.716	1,931,300
2024-09-24	35.110	35.860	34.680	35.800	35.738	1,368,000
2024-09-23	34.780	35.260	34.570	34.860	34.799	959,400
2024-09-20	34.990	35.100	34.350	34.600	34.540	851,600
2024-09-19	35.020	35.410	34.460	35.060	34.999	1,117,600
2024-09-18	35.480	35.640	34.360	35.040	34.979	887,400
2024-09-13	35.870	35.870	35.290	35.480	35.418	547,700
2024-09-12	35.870	36.280	35.600	35.640	35.578	607,600
2024-09-11	36.100	36.170	35.550	35.880	35.817	658,600
2024-09-10	36.010	36.250	35.000	36.090	36.027	848,600
2024-09-09	36.000	36.270	35.580	35.860	35.797	768,500
2024-09-06	37.000	37.090	36.010	36.190	36.127	1,088,200
2024-09-05	36.900	37.290	36.700	37.040	36.975	797,900
2024-09-04	36.870	37.090	36.700	36.970	36.906	494,700
2024-09-03	36.690	37.170	36.690	36.930	36.866	616,700
2024-09-02	37.600	37.670	36.700	36.750	36.686	929,200
2024-08-30	37.330	38.120	37.150	37.580	37.514	1,056,200
2024-08-29	36.880	37.570	36.780	37.330	37.265	711,000
2024-08-28	36.800	37.260	36.660	36.880	36.816	556,900
2024-08-27	36.970	37.460	36.750	36.960	36.896	723,800
2024-08-26	37.000	37.370	36.680	37.190	37.125	534,569
2024-08-23	37.770	37.930	37.060	37.190	37.125	683,400
2024-08-22	37.810	38.620	37.710	37.890	37.824	828,800
2024-08-21	38.160	38.320	37.760	37.810	37.744	625,800
2024-08-20	38.560	38.650	38.110	38.350	38.283	762,351
2024-08-19	38.660	39.020	38.440	38.560	38.493	722,500
2024-08-16	38.870	39.400	38.710	38.810	38.742	722,600
2024-08-15	38.880	39.600	38.740	39.130	39.062	883,600
2024-08-14	39.350	39.550	39.000	39.080	39.012	756,300
2024-08-13	38.700	39.710	38.700	39.480	39.411	1,118,700
2024-08-12	39.780	39.780	38.310	38.970	38.902	1,361,330
2024-08-09	40.120	40.360	39.600	39.990	39.920	1,379,400
2024-08-08	41.270	41.300	39.810	40.100	40.030	2,448,200
2024-08-07	41.130	42.000	40.500	41.460	41.388	3,389,100
2024-08-06	39.750	41.330	39.280	40.690	40.619	3,766,772
2024-08-05	41.930	42.960	39.630	39.750	39.681	5,973,097
2024-08-02	41.780	45.020	41.100	43.680	43.604	7,915,469
2024-08-01	40.200	41.600	40.000	40.930	40.859	2,436,300
2024-07-31	39.880	40.390	39.400	40.240	40.170	1,772,130

← NewerPage 9 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.