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
2023-11-01	19.330	20.220	19.250	19.300	11.384	8,940,990
2023-10-31	20.180	20.200	19.320	19.410	11.449	12,975,996
2023-10-30	20.170	21.170	19.940	20.160	11.891	19,373,066
2023-10-27	20.450	20.980	19.400	19.770	11.661	18,173,420
2023-10-26	19.550	19.800	19.060	19.400	11.443	15,531,266
2023-10-25	18.700	19.680	18.570	19.550	11.532	22,311,923
2023-10-24	17.770	18.060	17.490	18.040	10.641	9,332,399
2023-10-23	17.540	17.740	17.210	17.270	10.187	6,938,797
2023-10-20	18.100	18.290	17.450	17.540	10.346	8,617,418
2023-10-19	18.300	18.630	18.020	18.070	10.659	8,849,186
2023-10-18	18.890	18.890	18.220	18.280	10.783	9,202,297
2023-10-17	18.800	19.170	18.620	19.000	11.207	11,189,177
2023-10-16	20.010	20.010	18.700	18.880	11.136	19,166,886
2023-10-13	19.820	20.200	19.210	20.090	11.850	19,230,210
2023-10-12	19.760	20.370	19.520	19.780	11.667	21,065,397
2023-10-11	20.560	20.800	19.300	19.950	11.768	30,484,893
2023-10-10	18.320	21.500	18.210	20.320	11.986	37,713,355
2023-10-09	18.310	18.750	18.180	18.270	10.777	11,454,601
2023-09-28	18.150	18.630	18.140	18.330	10.812	12,456,076
2023-09-27	18.000	18.340	17.880	18.100	10.676	13,760,192
2023-09-26	17.320	18.300	17.250	17.860	10.535	18,076,499
2023-09-25	17.150	17.630	17.000	17.330	10.222	10,661,568
2023-09-22	16.600	16.980	16.400	16.980	10.016	6,095,216
2023-09-21	16.960	16.980	16.520	16.630	9.809	6,715,092
2023-09-20	17.080	17.300	16.900	16.910	9.974	6,087,668
2023-09-19	17.300	17.300	17.020	17.100	10.087	5,509,481
2023-09-18	17.130	17.380	16.950	17.350	10.234	7,023,705
2023-09-15	17.280	17.330	17.030	17.150	10.116	7,371,648
2023-09-14	17.550	17.610	16.980	17.150	10.116	14,378,350
2023-09-13	18.660	18.700	17.450	17.640	10.405	24,464,576
2023-09-12	18.100	19.380	18.090	19.070	11.249	34,382,079
2023-09-11	17.230	18.260	17.010	18.090	10.670	15,404,751
2023-09-08	17.140	17.240	16.810	17.170	10.128	3,892,338
2023-09-07	17.430	17.520	16.990	17.000	10.028	5,424,885
2023-09-06	17.410	17.500	17.210	17.430	10.281	4,753,899
2023-09-05	17.750	17.790	17.410	17.510	10.328	7,161,835
2023-09-04	17.810	18.030	17.590	17.790	10.494	6,312,425
2023-09-01	17.920	18.100	17.650	17.690	10.435	5,770,104
2023-08-31	18.400	18.630	17.910	17.950	10.588	9,604,815
2023-08-30	18.420	18.750	18.310	18.590	10.965	12,760,634
2023-08-29	16.920	18.680	16.920	18.490	10.906	20,906,300
2023-08-28	17.520	17.620	16.800	16.880	9.957	10,354,267
2023-08-25	17.100	17.120	16.380	16.520	9.744	9,439,695
2023-08-24	18.030	18.100	17.200	17.220	10.157	14,984,967
2023-08-23	18.140	18.690	17.670	18.110	10.682	14,356,145
2023-08-22	17.770	18.300	17.580	18.220	10.747	11,510,724
2023-08-21	17.450	17.830	17.450	17.580	10.370	3,836,458
2023-08-18	18.000	18.130	17.530	17.540	10.346	6,598,247
2023-08-17	17.510	17.980	17.230	17.970	10.600	7,533,397
2023-08-16	17.670	17.770	17.330	17.550	10.352	4,709,530
2023-08-15	17.920	17.930	17.390	17.640	10.405	6,573,214
2023-08-14	17.570	17.930	17.510	17.920	10.570	5,466,252
2023-08-11	18.250	18.590	17.780	17.840	10.523	9,293,544
2023-08-10	18.320	18.390	17.970	18.040	10.641	6,100,653
2023-08-09	18.340	18.880	18.150	18.180	10.724	8,855,586
2023-08-08	18.380	18.730	18.350	18.430	10.871	6,012,191
2023-08-07	18.720	18.780	18.270	18.550	10.942	9,048,073
2023-08-04	18.860	19.390	18.680	18.830	11.107	12,517,252
2023-08-03	18.990	19.040	18.640	18.760	11.066	7,760,957
2023-08-02	18.990	19.290	18.850	18.990	11.201	9,692,237

← NewerPage 13 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.