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
2023-02-06	25.100	26.330	24.890	26.000	10.190	17,710,346
2023-02-03	25.520	25.550	24.920	25.210	9.880	10,042,001
2023-02-02	25.370	25.770	25.130	25.620	10.041	11,731,356
2023-02-01	25.110	25.490	24.930	25.450	9.974	10,914,454
2023-01-31	24.990	25.360	24.800	25.100	9.837	9,076,908
2023-01-30	24.500	25.250	24.290	25.230	9.888	16,429,379
2023-01-20	24.010	24.200	23.800	24.150	9.465	11,502,985
2023-01-19	24.100	25.050	23.860	24.510	9.606	18,299,772
2023-01-18	23.650	23.990	23.510	23.800	9.328	4,348,896
2023-01-17	23.650	24.140	23.450	23.650	9.269	5,336,760
2023-01-16	23.810	24.000	23.410	23.740	9.304	5,895,482
2023-01-13	24.000	24.150	23.530	23.790	9.324	6,812,387
2023-01-12	24.010	24.700	23.980	24.120	9.453	8,666,365
2023-01-11	24.210	24.590	23.730	23.840	9.343	8,510,759
2023-01-10	24.780	24.780	24.250	24.400	9.563	7,339,091
2023-01-09	24.970	25.250	24.690	24.770	9.708	8,155,765
2023-01-06	24.960	25.630	24.750	25.130	9.849	12,432,527
2023-01-05	25.190	25.190	24.460	25.030	9.810	14,058,499
2023-01-04	24.320	25.780	24.320	25.320	9.923	20,845,488
2023-01-03	23.470	24.470	23.330	24.340	9.539	10,102,111
2022-12-30	23.950	24.320	23.720	23.800	9.328	7,705,754
2022-12-29	24.110	24.480	23.780	23.800	9.328	11,378,910
2022-12-28	24.990	25.620	24.280	24.530	9.614	16,946,735
2022-12-27	25.060	26.380	24.210	25.390	9.951	22,642,811
2022-12-26	25.260	25.260	24.300	24.520	9.610	12,266,938
2022-12-23	23.310	25.900	23.310	24.940	9.775	19,167,193
2022-12-22	23.990	24.770	23.670	23.710	9.292	9,793,343
2022-12-21	23.700	24.760	23.700	24.190	9.481	10,246,431
2022-12-20	26.000	26.210	23.900	23.920	9.375	19,909,647
2022-12-19	26.240	26.900	25.800	26.700	10.464	23,438,561
2022-12-16	25.150	26.290	24.370	25.940	10.166	22,245,169
2022-12-15	24.710	25.500	24.710	25.180	9.869	12,072,940
2022-12-14	25.560	25.700	24.960	24.980	9.790	17,709,867
2022-12-13	25.120	26.450	24.750	26.270	10.296	28,871,659
2022-12-12	25.000	25.490	24.820	25.300	9.916	19,907,740
2022-12-09	26.100	26.670	25.680	25.680	10.065	25,305,434
2022-12-08	26.470	26.590	25.660	26.120	10.237	23,469,739
2022-12-07	28.190	28.400	26.460	26.630	10.437	39,754,646
2022-12-06	30.040	31.770	28.730	28.980	11.358	55,169,934
2022-12-05	28.350	32.560	28.330	32.560	12.761	61,751,331
2022-12-02	27.150	27.640	26.510	27.130	10.633	22,432,485
2022-12-01	26.860	28.280	26.320	27.720	10.864	31,121,548
2022-11-30	27.040	27.280	25.800	26.890	10.539	27,858,672
2022-11-29	27.550	28.540	26.910	27.550	10.797	31,466,866
2022-11-28	26.210	29.660	25.710	27.990	10.970	44,057,326
2022-11-25	26.450	27.580	26.080	27.050	10.601	39,936,811
2022-11-24	25.800	27.550	25.370	25.610	10.037	40,189,449
2022-11-23	25.720	27.770	24.630	25.840	10.127	44,054,816
2022-11-22	23.360	26.660	23.340	25.730	10.084	42,150,551
2022-11-21	21.010	22.580	20.910	22.460	8.803	17,366,686
2022-11-18	21.300	21.820	21.010	21.010	8.234	6,034,975
2022-11-17	21.050	21.260	20.960	21.220	8.317	4,630,027
2022-11-16	21.420	21.440	20.930	21.050	8.250	6,990,050
2022-11-15	21.310	21.500	21.150	21.480	8.418	7,111,780
2022-11-14	22.060	22.400	21.330	21.440	8.403	10,690,132
2022-11-11	21.550	22.300	21.150	22.000	8.622	14,275,911
2022-11-10	21.100	21.600	21.000	21.150	8.289	7,499,253
2022-11-09	21.340	21.340	20.880	21.050	8.250	6,578,492
2022-11-08	21.250	21.740	20.810	21.320	8.356	8,476,060
2022-11-07	21.340	21.560	21.060	21.200	8.309	6,775,520

← NewerPage 16 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.