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
2023-08-01	19.320	19.520	19.000	19.150	11.296	17,606,003
2023-07-31	18.880	20.290	18.790	19.680	11.608	30,243,999
2023-07-28	18.710	19.280	18.410	18.810	11.095	18,071,175
2023-07-27	18.640	19.380	18.520	18.910	11.154	30,308,440
2023-07-26	18.210	18.750	18.080	18.370	10.836	16,715,245
2023-07-25	17.800	18.240	17.640	18.220	10.747	10,860,732
2023-07-24	17.550	17.920	17.550	17.640	10.405	4,900,427
2023-07-21	17.460	17.660	17.300	17.550	10.352	5,248,736
2023-07-20	17.910	18.150	17.460	17.520	10.334	6,338,339
2023-07-19	17.850	18.160	17.750	17.990	10.612	6,567,555
2023-07-18	17.880	18.050	17.700	17.790	10.494	4,595,857
2023-07-17	17.840	18.040	17.630	17.960	10.594	7,061,123
2023-07-14	18.550	18.550	17.820	17.930	10.576	12,280,563
2023-07-13	18.610	18.720	18.050	18.310	10.800	12,306,719
2023-07-12	19.200	19.540	18.680	18.750	11.060	13,360,459
2023-07-11	18.950	19.440	18.750	19.270	11.367	15,523,880
2023-07-10	17.920	19.490	17.820	19.110	11.272	22,116,644
2023-07-07	18.610	18.660	18.000	18.090	10.670	11,028,475
2023-07-06	18.820	19.160	18.310	18.780	11.077	14,323,104
2023-07-05	19.650	20.160	18.690	18.690	11.024	23,678,997
2023-07-04	18.450	19.320	18.290	19.000	11.207	20,182,964
2023-07-03	18.320	18.810	18.250	18.430	10.871	8,173,877
2023-06-30	17.510	18.850	17.510	18.520	10.924	13,881,751
2023-06-29	17.450	17.750	17.370	17.550	10.352	4,118,615
2023-06-28	17.780	17.780	17.010	17.510	10.328	7,090,443
2023-06-27	17.480	17.870	17.410	17.770	10.482	6,138,667
2023-06-26	18.180	18.280	17.300	17.410	10.269	9,909,626
2023-06-21	18.400	19.000	18.080	18.320	10.806	11,161,843
2023-06-20	18.960	18.970	18.300	18.390	10.847	14,052,424
2023-06-19	18.720	19.360	18.720	19.020	11.219	10,011,804
2023-06-16	18.800	19.190	18.730	18.940	11.172	10,491,604
2023-06-15	18.970	19.020	18.560	18.720	11.042	11,446,579
2023-06-14	19.200	19.730	18.860	18.930	11.166	16,364,256
2023-06-13	18.600	19.790	18.600	19.330	11.402	24,616,473
2023-06-12	18.100	19.160	18.010	18.850	11.119	17,431,967
2023-06-09	18.810	18.810	17.850	18.050	10.647	14,911,475
2023-06-08	18.190	19.000	18.190	18.830	11.107	19,435,646
2023-06-07	17.900	18.660	17.900	18.250	10.765	9,273,015
2023-06-06	18.000	18.540	17.880	17.930	10.576	10,773,540
2023-06-05	17.800	18.340	17.770	18.270	10.777	8,706,283
2023-06-02	18.100	18.170	17.800	17.830	10.517	7,768,876
2023-06-01	18.400	18.580	18.080	18.270	10.777	10,414,654
2023-05-31	17.210	18.680	17.170	18.400	10.853	21,435,084
2023-05-30	16.800	17.500	16.730	17.400	10.264	7,667,523
2023-05-29	17.600	17.640	16.880	16.950	9.998	10,758,048
2023-05-26	18.330	18.590	17.210	17.570	10.364	13,177,065
2023-05-25	25.800	27.440	25.800	26.880	10.535	14,966,605
2023-05-24	25.500	26.040	25.310	25.750	10.092	5,291,300
2023-05-23	26.300	26.370	25.360	25.440	9.970	5,858,775
2023-05-22	26.540	26.700	26.140	26.360	10.331	4,745,867
2023-05-19	26.970	26.970	26.410	26.550	10.405	8,964,592
2023-05-18	25.800	27.130	25.550	27.070	10.609	9,337,694
2023-05-17	25.290	26.080	25.080	25.920	10.159	5,785,212
2023-05-16	25.600	25.780	25.190	25.280	9.908	4,426,847
2023-05-15	25.960	26.140	25.060	25.700	10.072	7,868,009
2023-05-12	26.230	26.560	26.100	26.100	10.229	4,818,910
2023-05-11	26.100	26.670	25.900	26.450	10.366	5,314,389
2023-05-10	25.660	26.530	25.580	26.070	10.217	5,536,969
2023-05-09	26.800	26.800	25.870	25.900	10.151	8,722,533
2023-05-08	25.700	26.900	25.530	26.750	10.484	11,884,716

← NewerPage 14 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.