Shenzhen Urban Transport Planning Center Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.610 | 26.800 | 24.030 | 26.010 | 19.965 | 25,596,979 |
| 2024-07-26 | 24.150 | 25.180 | 24.140 | 24.870 | 19.090 | 12,029,920 |
| 2024-07-25 | 23.600 | 24.830 | 23.320 | 24.390 | 18.722 | 12,169,647 |
| 2024-07-24 | 24.670 | 24.880 | 23.770 | 23.800 | 18.269 | 15,762,547 |
| 2024-07-23 | 24.920 | 26.150 | 24.780 | 25.290 | 19.413 | 18,060,296 |
| 2024-07-22 | 24.860 | 25.420 | 24.600 | 25.030 | 19.213 | 9,698,952 |
| 2024-07-19 | 24.810 | 25.430 | 24.720 | 24.880 | 19.098 | 11,099,392 |
| 2024-07-18 | 25.200 | 25.540 | 24.800 | 25.200 | 19.343 | 14,251,414 |
| 2024-07-17 | 26.870 | 27.100 | 25.800 | 25.880 | 19.865 | 22,220,880 |
| 2024-07-16 | 25.490 | 27.890 | 25.000 | 27.400 | 21.032 | 30,956,278 |
| 2024-07-15 | 24.600 | 26.300 | 24.600 | 25.590 | 19.643 | 20,463,371 |
| 2024-07-12 | 24.350 | 25.810 | 24.320 | 24.940 | 19.144 | 16,879,935 |
| 2024-07-11 | 25.100 | 25.250 | 24.540 | 24.660 | 18.929 | 14,920,069 |
| 2024-07-10 | 24.100 | 25.170 | 24.100 | 24.480 | 18.791 | 15,765,667 |
| 2024-07-09 | 23.440 | 24.400 | 23.310 | 24.280 | 18.637 | 14,869,889 |
| 2024-07-08 | 24.300 | 24.400 | 23.100 | 23.230 | 17.831 | 13,606,563 |
| 2024-07-05 | 24.470 | 24.690 | 24.000 | 24.400 | 18.729 | 10,527,692 |
| 2024-07-04 | 26.270 | 26.450 | 24.390 | 24.520 | 18.821 | 15,701,057 |
| 2024-07-03 | 26.210 | 26.520 | 25.460 | 25.490 | 19.566 | 12,552,186 |
| 2024-07-02 | 27.460 | 27.600 | 26.180 | 26.430 | 20.288 | 17,760,672 |
| 2024-07-01 | 27.990 | 28.300 | 27.000 | 27.730 | 21.285 | 18,803,415 |
| 2024-06-28 | 26.360 | 28.160 | 26.360 | 27.140 | 20.833 | 21,648,751 |
| 2024-06-27 | 27.550 | 27.910 | 26.360 | 26.410 | 20.272 | 17,033,166 |
| 2024-06-26 | 26.460 | 27.930 | 25.750 | 27.720 | 21.278 | 19,386,712 |
| 2024-06-25 | 27.830 | 28.540 | 26.300 | 26.700 | 20.495 | 21,035,774 |
| 2024-06-24 | 29.150 | 29.900 | 27.800 | 27.860 | 21.385 | 25,381,450 |
| 2024-06-21 | 28.540 | 30.490 | 28.340 | 29.900 | 22.951 | 36,642,984 |
| 2024-06-20 | 29.290 | 29.990 | 28.470 | 28.500 | 21.877 | 35,744,088 |
| 2024-06-19 | 27.650 | 32.350 | 27.650 | 30.570 | 23.465 | 51,774,667 |
| 2024-06-18 | 25.980 | 27.990 | 25.980 | 27.650 | 21.224 | 33,362,930 |
| 2024-06-17 | 25.850 | 27.190 | 25.800 | 26.200 | 20.111 | 24,522,166 |
| 2024-06-14 | 25.070 | 25.640 | 24.710 | 25.530 | 19.597 | 13,426,851 |
| 2024-06-13 | 25.710 | 25.990 | 25.190 | 25.230 | 19.366 | 14,305,182 |
| 2024-06-12 | 25.530 | 26.200 | 25.430 | 25.940 | 19.911 | 13,090,021 |
| 2024-06-11 | 25.400 | 25.910 | 24.880 | 25.680 | 19.712 | 13,252,859 |
| 2024-06-07 | 26.130 | 26.490 | 25.230 | 25.980 | 19.942 | 16,398,767 |
| 2024-06-06 | 27.130 | 27.560 | 25.600 | 25.770 | 19.781 | 21,818,309 |
| 2024-06-05 | 28.680 | 29.110 | 27.580 | 27.620 | 21.201 | 26,067,954 |
| 2024-06-04 | 26.260 | 30.140 | 26.200 | 28.710 | 22.038 | 36,883,237 |
| 2024-06-03 | 26.720 | 27.350 | 26.180 | 26.600 | 20.418 | 21,069,054 |
| 2024-05-31 | 25.350 | 26.350 | 25.350 | 26.270 | 20.165 | 17,852,894 |
| 2024-05-30 | 26.070 | 26.100 | 25.290 | 25.350 | 19.459 | 14,658,015 |
| 2024-05-29 | 26.000 | 26.370 | 25.710 | 26.100 | 20.034 | 14,773,403 |
| 2024-05-28 | 26.510 | 26.990 | 26.030 | 26.060 | 20.004 | 17,208,848 |
| 2024-05-27 | 27.110 | 27.500 | 26.000 | 26.900 | 20.648 | 22,083,431 |
| 2024-05-24 | 29.620 | 29.850 | 27.300 | 27.400 | 21.032 | 32,805,385 |
| 2024-05-23 | 32.300 | 33.290 | 30.510 | 30.760 | 23.611 | 38,830,729 |
| 2024-05-22 | 38.120 | 39.730 | 37.800 | 39.360 | 23.217 | 22,851,574 |
| 2024-05-21 | 38.610 | 39.990 | 37.400 | 38.790 | 22.880 | 24,729,534 |
| 2024-05-20 | 38.940 | 39.890 | 38.400 | 39.320 | 23.193 | 26,101,813 |
| 2024-05-17 | 39.500 | 40.440 | 37.820 | 39.700 | 23.417 | 35,106,835 |
| 2024-05-16 | 39.530 | 40.500 | 38.490 | 38.500 | 22.709 | 29,629,652 |
| 2024-05-15 | 37.990 | 39.970 | 37.500 | 38.610 | 22.774 | 31,823,659 |
| 2024-05-14 | 36.690 | 38.380 | 36.300 | 37.990 | 22.409 | 29,885,702 |
| 2024-05-13 | 36.630 | 37.230 | 35.500 | 36.100 | 21.294 | 18,546,183 |
| 2024-05-10 | 39.250 | 39.600 | 37.000 | 37.000 | 21.825 | 28,259,230 |
| 2024-05-09 | 39.220 | 39.920 | 38.080 | 39.190 | 23.116 | 28,409,338 |
| 2024-05-08 | 40.230 | 40.890 | 37.600 | 39.100 | 23.063 | 31,343,531 |
| 2024-05-07 | 39.700 | 42.660 | 39.700 | 41.100 | 24.243 | 38,332,285 |
| 2024-05-06 | 38.690 | 40.400 | 38.690 | 39.450 | 23.270 | 29,632,018 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0120 CNY |
| 2025-06-17 | 0.0510 CNY |
| 2024-05-23 | 0.0403 CNY |
| 2023-05-26 | 0.0900 CNY |
| 2022-06-10 | 0.3913 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.