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
2022-11-04	21.340	21.470	21.050	21.350	8.368	9,624,278
2022-11-03	21.100	21.600	21.010	21.340	8.364	11,901,721
2022-11-02	20.550	23.000	20.530	21.900	8.583	18,292,387
2022-11-01	20.990	21.980	20.670	20.770	8.140	13,361,618
2022-10-31	19.600	21.470	19.600	20.620	8.081	11,356,145
2022-10-28	20.270	20.970	20.100	20.200	7.917	11,751,894
2022-10-27	19.700	21.190	19.700	20.620	8.081	14,942,693
2022-10-26	19.200	19.950	19.110	19.770	7.748	6,833,909
2022-10-25	18.930	19.980	18.870	19.300	7.564	5,926,957
2022-10-24	19.200	20.070	19.200	19.230	7.537	9,252,302
2022-10-21	20.150	21.190	19.760	19.820	7.768	15,087,948
2022-10-20	19.630	19.760	19.240	19.460	7.627	4,986,324
2022-10-19	19.640	19.960	19.550	19.630	7.693	4,914,589
2022-10-18	20.160	20.240	19.730	19.820	7.768	7,004,999
2022-10-17	19.130	20.450	19.050	19.970	7.827	10,792,878
2022-10-14	18.990	19.400	18.980	19.260	7.548	5,116,818
2022-10-13	19.000	19.400	18.780	18.820	7.376	6,939,350
2022-10-12	18.410	19.090	18.140	19.080	7.478	5,188,336
2022-10-11	18.560	18.590	18.000	18.270	7.160	4,267,469
2022-10-10	18.910	19.000	18.370	18.520	7.258	5,155,160
2022-09-30	18.890	19.080	18.600	18.670	7.317	3,729,443
2022-09-29	19.490	19.650	18.900	18.990	7.443	5,571,912
2022-09-28	19.940	20.030	19.330	19.330	7.576	6,946,828
2022-09-27	19.700	20.060	19.510	20.000	7.838	5,212,986
2022-09-26	19.790	19.980	19.500	19.620	7.689	4,594,527
2022-09-23	20.640	20.770	19.870	19.870	7.787	4,812,453
2022-09-22	20.660	21.050	20.430	20.610	8.077	4,541,213
2022-09-21	21.140	21.210	20.660	20.900	8.191	3,861,207
2022-09-20	21.390	21.590	21.070	21.220	8.317	4,352,597
2022-09-19	21.380	21.570	20.440	21.050	8.250	3,248,206
2022-09-16	21.870	22.000	21.380	21.380	8.379	4,090,216
2022-09-15	22.450	22.550	21.340	21.860	8.567	5,721,487
2022-09-14	22.260	22.600	22.130	22.330	8.752	4,510,869
2022-09-13	22.900	23.070	22.570	22.690	8.893	3,750,057
2022-09-09	23.080	23.150	22.630	22.670	8.885	4,587,652
2022-09-08	23.110	23.280	22.680	22.800	8.936	5,154,696
2022-09-07	22.750	23.590	22.400	23.110	9.057	11,000,447
2022-09-06	22.500	23.900	22.490	23.110	9.057	12,918,662
2022-09-05	21.960	22.800	21.870	22.220	8.708	5,054,936
2022-09-02	21.880	22.170	21.800	22.080	8.654	3,654,648
2022-09-01	21.880	22.460	21.790	21.890	8.579	5,232,622
2022-08-31	22.200	22.320	21.600	21.790	8.540	4,502,719
2022-08-30	22.800	22.800	22.030	22.210	8.705	3,974,998
2022-08-29	22.150	22.580	21.860	22.480	8.810	5,789,281
2022-08-26	23.180	23.450	22.230	22.360	8.763	10,266,085
2022-08-25	23.290	23.600	22.960	23.500	9.210	4,915,088
2022-08-24	24.130	24.130	23.290	23.290	9.128	6,507,053
2022-08-23	25.020	25.200	23.800	24.030	9.418	12,697,779
2022-08-22	25.680	26.190	24.600	25.010	9.802	12,255,310
2022-08-19	25.210	27.300	25.210	26.080	10.221	24,185,953
2022-08-18	25.000	25.200	24.600	25.090	9.833	6,382,073
2022-08-17	25.700	26.070	24.960	25.060	9.822	11,772,811
2022-08-16	25.800	26.190	25.560	25.820	10.119	5,696,347
2022-08-15	25.960	26.150	25.540	25.700	10.072	7,986,361
2022-08-12	26.620	26.840	25.930	26.060	10.213	10,511,977
2022-08-11	26.520	27.260	26.430	26.760	10.488	10,488,965
2022-08-10	27.430	27.800	26.520	26.650	10.445	16,995,387
2022-08-09	27.660	29.090	27.660	28.000	10.974	24,969,047
2022-08-08	26.480	27.100	26.120	26.790	10.500	8,237,721
2022-08-05	25.950	26.730	25.770	26.580	10.417	10,154,940

← NewerPage 17 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.