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
2023-05-05	25.300	26.360	25.220	25.900	10.151	11,951,693
2023-05-04	25.710	25.710	24.820	25.280	9.908	7,491,237
2023-04-28	25.300	26.090	25.160	26.010	10.194	6,314,469
2023-04-27	25.220	25.980	25.110	25.150	9.857	5,063,185
2023-04-26	25.860	26.260	25.350	25.460	9.978	7,412,117
2023-04-25	27.100	27.470	25.530	25.990	10.186	11,109,282
2023-04-24	27.150	27.650	27.020	27.380	10.731	7,539,889
2023-04-21	28.470	28.880	27.300	27.370	10.727	14,004,083
2023-04-20	28.410	28.850	28.190	28.390	11.127	10,777,673
2023-04-19	28.330	29.060	28.200	28.510	11.174	10,971,132
2023-04-18	29.010	29.100	28.350	28.370	11.119	19,080,524
2023-04-17	29.800	30.850	29.410	29.600	11.601	21,999,332
2023-04-14	28.930	30.590	28.860	29.940	11.734	26,148,484
2023-04-13	29.490	29.800	28.630	29.170	11.432	25,126,258
2023-04-12	27.730	30.370	27.710	29.800	11.679	34,786,221
2023-04-11	27.470	27.870	26.850	27.590	10.813	18,427,029
2023-04-10	27.680	28.590	26.630	26.980	10.574	25,754,875
2023-04-07	26.700	27.500	26.380	27.450	10.758	18,634,884
2023-04-06	27.000	27.050	26.400	26.640	10.441	13,967,257
2023-04-04	26.250	27.400	26.210	27.250	10.680	21,193,470
2023-04-03	26.300	26.400	25.820	26.160	10.253	6,788,213
2023-03-31	26.000	26.450	25.650	26.160	10.253	7,293,302
2023-03-30	26.110	26.280	25.640	25.900	10.151	7,512,128
2023-03-29	27.180	27.180	26.000	26.200	10.268	11,697,891
2023-03-28	27.380	27.450	26.860	27.070	10.609	11,249,434
2023-03-27	26.490	27.850	26.420	27.450	10.758	26,265,069
2023-03-24	26.790	26.800	26.200	26.490	10.382	9,744,726
2023-03-23	26.630	26.890	26.170	26.730	10.476	13,430,385
2023-03-22	26.900	27.930	26.620	27.000	10.582	21,547,871
2023-03-21	25.500	27.590	25.320	26.780	10.496	23,097,433
2023-03-20	25.480	25.760	24.830	24.860	9.743	7,903,626
2023-03-17	25.140	25.680	24.950	25.460	9.978	9,092,460
2023-03-16	25.740	25.850	24.810	24.850	9.739	10,708,736
2023-03-15	26.080	26.560	25.980	26.000	10.190	7,854,799
2023-03-14	26.630	26.950	25.550	26.090	10.225	13,102,999
2023-03-13	26.450	26.880	25.730	26.510	10.390	14,486,116
2023-03-10	27.350	27.500	26.310	26.470	10.374	20,542,373
2023-03-09	27.850	29.790	27.300	27.670	10.844	39,249,927
2023-03-08	26.510	27.980	26.510	27.580	10.809	17,274,790
2023-03-07	27.160	28.000	26.580	26.600	10.425	17,528,198
2023-03-06	27.880	27.900	26.650	27.030	10.594	13,815,066
2023-03-03	28.220	28.560	27.520	27.900	10.935	21,781,753
2023-03-02	25.500	29.010	25.310	28.080	11.005	40,803,148
2023-03-01	24.490	25.650	24.380	25.580	10.025	17,571,392
2023-02-28	24.160	24.630	24.100	24.380	9.555	4,271,299
2023-02-27	24.450	24.450	23.860	23.890	9.363	4,470,981
2023-02-24	24.700	24.780	24.100	24.400	9.563	3,519,900
2023-02-23	24.630	24.800	24.450	24.630	9.653	3,860,779
2023-02-22	24.500	24.700	24.300	24.590	9.637	3,642,518
2023-02-21	24.800	24.960	24.490	24.740	9.696	4,317,814
2023-02-20	24.550	24.700	24.100	24.650	9.661	4,934,526
2023-02-17	24.620	24.860	24.230	24.400	9.563	6,199,695
2023-02-16	25.700	25.750	24.320	24.610	9.645	12,575,316
2023-02-15	25.600	25.780	25.240	25.660	10.057	7,580,642
2023-02-14	25.910	26.080	25.520	25.550	10.014	7,446,180
2023-02-13	25.650	26.130	25.490	25.970	10.178	9,052,790
2023-02-10	25.840	26.070	25.510	25.640	10.049	7,666,520
2023-02-09	25.410	25.990	25.410	25.840	10.127	8,980,097
2023-02-08	26.020	26.020	25.450	25.540	10.010	8,861,476
2023-02-07	25.740	26.250	25.620	26.170	10.257	10,743,278

← NewerPage 15 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.