Shenzhen Urban Transport Planning Center Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.590	21.950	20.170	21.820	12.871	14,377,789
2024-01-24	20.070	20.950	19.790	20.670	12.192	11,500,001
2024-01-23	19.570	19.920	19.350	19.870	11.720	6,785,641
2024-01-22	20.660	20.790	19.400	19.580	11.549	10,031,681
2024-01-19	21.680	21.780	20.630	20.630	12.169	9,133,695
2024-01-18	21.500	21.890	20.810	21.820	12.871	10,437,592
2024-01-17	22.810	23.290	21.440	21.500	12.682	13,325,155
2024-01-16	21.910	23.800	21.910	22.810	13.455	16,102,793
2024-01-15	22.050	22.600	21.300	22.020	12.989	16,646,126
2024-01-12	23.880	24.350	23.070	23.120	13.637	15,160,025
2024-01-11	21.220	24.220	21.220	24.000	14.157	26,646,432
2024-01-10	21.470	21.470	20.800	21.140	12.470	6,565,889
2024-01-09	21.850	22.350	21.280	21.530	12.700	8,139,178
2024-01-08	21.860	22.500	21.830	21.920	12.930	8,463,721
2024-01-05	22.760	22.760	21.650	21.780	12.847	7,259,571
2024-01-04	22.350	22.840	22.120	22.540	13.295	7,030,652
2024-01-03	22.360	22.700	22.090	22.350	13.183	5,946,795
2024-01-02	23.100	23.390	22.480	22.640	13.354	6,907,788
2023-12-29	22.430	23.160	22.260	22.950	13.537	8,721,351
2023-12-28	23.570	23.600	22.250	22.530	13.289	13,656,655
2023-12-27	22.100	22.280	21.880	22.160	13.071	6,707,509
2023-12-26	22.680	22.700	21.730	21.780	12.847	10,498,718
2023-12-25	22.800	23.230	22.510	22.690	13.384	8,187,014
2023-12-22	24.130	24.330	22.880	23.000	13.567	15,854,973
2023-12-21	23.620	24.500	23.380	24.250	14.304	14,755,130
2023-12-20	24.500	24.780	23.560	23.740	14.003	14,694,461
2023-12-19	25.910	26.000	24.160	24.450	14.422	21,049,156
2023-12-18	25.800	26.660	25.310	26.190	15.448	22,481,058
2023-12-15	25.660	26.350	25.520	25.900	15.277	25,203,444
2023-12-14	24.590	26.490	23.800	26.190	15.448	40,867,487
2023-12-13	23.670	24.750	23.610	24.400	14.392	26,391,648
2023-12-12	23.630	24.080	23.270	23.790	14.033	15,071,131
2023-12-11	23.480	23.730	23.140	23.700	13.980	11,308,754
2023-12-08	23.490	23.800	23.090	23.280	13.732	10,201,731
2023-12-07	23.450	23.800	23.250	23.570	13.903	12,141,418
2023-12-06	23.930	24.040	23.350	23.440	13.826	14,835,841
2023-12-05	24.570	24.570	23.840	24.010	14.162	16,521,245
2023-12-04	25.000	25.320	24.580	24.610	14.516	19,197,255
2023-12-01	24.590	25.660	24.590	25.340	14.947	22,790,987
2023-11-30	24.610	25.080	23.880	24.590	14.505	25,874,322
2023-11-29	27.000	27.980	24.990	25.150	14.835	34,266,029
2023-11-28	27.600	28.700	27.000	27.380	16.150	34,851,071
2023-11-27	26.300	28.000	25.860	27.090	15.979	35,738,780
2023-11-24	28.570	29.890	26.090	26.310	15.519	43,254,033
2023-11-23	27.860	30.580	27.510	29.000	17.106	63,653,927
2023-11-22	27.200	31.680	26.000	31.680	18.687	57,865,358
2023-11-21	25.030	27.330	24.830	26.400	15.572	36,345,420
2023-11-20	24.400	26.650	24.390	25.600	15.100	34,655,253
2023-11-17	24.150	25.920	23.510	24.130	14.233	28,069,766
2023-11-16	23.320	24.880	23.180	24.460	14.428	26,776,258
2023-11-15	23.330	24.210	22.980	23.830	14.056	22,700,386
2023-11-14	22.400	23.800	22.230	23.670	13.962	28,593,548
2023-11-13	22.400	22.690	22.110	22.350	13.183	16,676,838
2023-11-10	22.710	23.260	22.210	22.400	13.213	24,437,654
2023-11-09	25.700	25.840	23.120	23.260	13.720	43,591,679
2023-11-08	24.310	27.440	23.410	26.540	15.655	54,910,263
2023-11-07	23.780	25.680	23.230	23.880	14.086	50,414,423
2023-11-06	23.120	24.990	22.900	24.220	14.286	50,488,987
2023-11-03	23.240	25.770	22.510	23.200	13.685	64,474,746
2023-11-02	19.220	23.160	19.180	23.160	13.661	32,380,768

← NewerPage 12 of 21 · 1,208 trading daysOlder →

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.