Shenzhen Urban Transport Planning Center Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 44.880 | 44.880 | 37.770 | 38.700 | 22.827 | 49,101,142 |
| 2024-04-29 | 44.070 | 46.000 | 43.690 | 45.470 | 26.821 | 48,275,934 |
| 2024-04-26 | 45.610 | 49.000 | 42.900 | 44.300 | 26.131 | 68,902,813 |
| 2024-04-25 | 43.950 | 48.110 | 43.510 | 47.010 | 27.729 | 56,212,691 |
| 2024-04-24 | 40.300 | 46.800 | 40.300 | 44.500 | 26.249 | 54,576,299 |
| 2024-04-23 | 42.880 | 45.700 | 42.000 | 43.090 | 25.417 | 52,664,455 |
| 2024-04-22 | 46.900 | 47.860 | 42.800 | 43.160 | 25.458 | 61,712,713 |
| 2024-04-19 | 41.850 | 49.380 | 40.860 | 49.380 | 29.127 | 83,883,497 |
| 2024-04-18 | 42.500 | 46.980 | 40.880 | 41.150 | 24.273 | 75,199,208 |
| 2024-04-17 | 38.100 | 43.990 | 38.100 | 42.910 | 25.311 | 58,626,861 |
| 2024-04-16 | 35.800 | 40.600 | 35.700 | 37.260 | 21.978 | 51,262,802 |
| 2024-04-15 | 36.260 | 38.600 | 35.440 | 37.000 | 21.825 | 44,110,357 |
| 2024-04-12 | 36.660 | 37.870 | 35.470 | 36.600 | 21.589 | 42,554,172 |
| 2024-04-11 | 42.100 | 42.780 | 36.660 | 36.660 | 21.624 | 63,651,385 |
| 2024-04-10 | 40.000 | 47.000 | 39.550 | 45.830 | 27.033 | 76,727,401 |
| 2024-04-09 | 43.860 | 45.000 | 40.110 | 40.900 | 24.125 | 62,206,885 |
| 2024-04-08 | 42.890 | 45.360 | 41.010 | 44.700 | 26.367 | 63,789,953 |
| 2024-04-03 | 41.530 | 45.770 | 40.300 | 43.690 | 25.771 | 73,068,892 |
| 2024-04-02 | 43.680 | 44.260 | 39.710 | 42.860 | 25.281 | 74,352,367 |
| 2024-04-01 | 42.000 | 47.270 | 40.990 | 44.140 | 26.036 | 82,907,866 |
| 2024-03-29 | 39.000 | 43.060 | 38.660 | 42.000 | 24.774 | 87,278,112 |
| 2024-03-28 | 32.990 | 35.880 | 32.820 | 35.880 | 21.164 | 43,861,133 |
| 2024-03-27 | 26.310 | 32.870 | 24.510 | 29.900 | 17.637 | 62,800,491 |
| 2024-03-26 | 28.200 | 28.690 | 27.390 | 27.390 | 16.156 | 20,985,020 |
| 2024-03-25 | 28.250 | 29.260 | 27.580 | 28.990 | 17.100 | 31,525,440 |
| 2024-03-22 | 28.000 | 29.500 | 26.770 | 28.110 | 16.581 | 32,390,416 |
| 2024-03-21 | 28.450 | 30.490 | 27.720 | 28.470 | 16.793 | 37,417,524 |
| 2024-03-20 | 27.480 | 30.170 | 27.480 | 29.380 | 17.330 | 39,344,729 |
| 2024-03-19 | 28.130 | 29.290 | 27.170 | 27.500 | 16.221 | 40,054,529 |
| 2024-03-18 | 25.600 | 27.480 | 25.110 | 27.200 | 16.044 | 34,552,671 |
| 2024-03-15 | 24.480 | 25.500 | 24.200 | 25.320 | 14.935 | 19,993,971 |
| 2024-03-14 | 25.200 | 25.960 | 23.930 | 24.470 | 14.434 | 22,444,842 |
| 2024-03-13 | 25.600 | 26.470 | 25.050 | 25.630 | 15.118 | 32,387,274 |
| 2024-03-12 | 24.000 | 28.230 | 23.730 | 26.480 | 15.619 | 47,288,097 |
| 2024-03-11 | 23.400 | 25.290 | 23.190 | 24.500 | 14.451 | 27,336,374 |
| 2024-03-08 | 25.360 | 26.410 | 24.100 | 24.170 | 14.257 | 46,634,658 |
| 2024-03-07 | 21.570 | 23.570 | 21.280 | 22.930 | 13.525 | 32,594,181 |
| 2024-03-06 | 21.280 | 22.500 | 20.780 | 21.670 | 12.782 | 22,320,796 |
| 2024-03-05 | 20.910 | 22.000 | 20.680 | 21.600 | 12.741 | 20,626,183 |
| 2024-03-04 | 20.800 | 21.400 | 20.570 | 21.290 | 12.558 | 16,199,346 |
| 2024-03-01 | 20.860 | 21.230 | 20.390 | 20.800 | 12.269 | 12,303,829 |
| 2024-02-29 | 19.780 | 20.840 | 19.650 | 20.680 | 12.198 | 14,150,313 |
| 2024-02-28 | 21.200 | 22.060 | 19.870 | 19.910 | 11.744 | 21,677,345 |
| 2024-02-27 | 20.710 | 21.470 | 20.580 | 21.400 | 12.623 | 17,445,723 |
| 2024-02-26 | 21.100 | 21.900 | 20.660 | 21.380 | 12.611 | 21,498,020 |
| 2024-02-23 | 19.610 | 21.100 | 19.480 | 20.780 | 12.257 | 19,112,924 |
| 2024-02-22 | 18.430 | 19.700 | 18.430 | 19.700 | 11.620 | 18,571,736 |
| 2024-02-21 | 18.700 | 19.700 | 18.400 | 18.700 | 11.030 | 17,590,725 |
| 2024-02-20 | 18.090 | 19.000 | 17.800 | 18.710 | 11.036 | 13,187,060 |
| 2024-02-19 | 17.800 | 18.580 | 17.710 | 18.260 | 10.771 | 12,841,227 |
| 2024-02-08 | 16.090 | 18.240 | 15.200 | 17.550 | 10.352 | 14,908,307 |
| 2024-02-07 | 16.490 | 17.200 | 15.990 | 16.080 | 9.485 | 12,799,056 |
| 2024-02-06 | 15.510 | 17.050 | 14.500 | 16.480 | 9.721 | 13,788,273 |
| 2024-02-05 | 17.850 | 17.980 | 15.500 | 15.740 | 9.284 | 14,654,592 |
| 2024-02-02 | 19.300 | 19.930 | 17.600 | 18.260 | 10.771 | 13,283,766 |
| 2024-02-01 | 19.710 | 20.150 | 18.510 | 19.200 | 11.325 | 12,559,935 |
| 2024-01-31 | 21.130 | 21.540 | 19.580 | 19.610 | 11.567 | 15,218,714 |
| 2024-01-30 | 21.760 | 22.390 | 21.020 | 21.130 | 12.464 | 15,753,707 |
| 2024-01-29 | 22.920 | 23.790 | 22.450 | 22.800 | 13.449 | 23,802,840 |
| 2024-01-26 | 22.210 | 23.910 | 22.160 | 22.760 | 13.425 | 28,092,901 |
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.