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
2022-08-04	26.250	26.850	25.470	26.120	10.237	13,951,429
2022-08-03	26.800	27.850	26.100	26.130	10.241	16,408,752
2022-08-02	29.030	29.200	27.080	27.280	10.692	20,130,205
2022-08-01	29.010	30.080	28.600	29.770	11.667	25,003,468
2022-07-29	27.930	29.180	27.300	28.490	11.166	25,088,177
2022-07-28	27.610	28.360	26.890	27.800	10.895	17,999,199
2022-07-27	27.060	27.780	26.620	27.440	10.754	13,267,384
2022-07-26	27.170	27.500	26.300	27.220	10.668	15,570,242
2022-07-25	27.780	28.900	27.120	27.130	10.633	21,162,934
2022-07-22	27.490	29.460	27.380	28.220	11.060	24,974,533
2022-07-21	28.900	28.900	27.590	27.720	10.864	31,814,313
2022-07-20	30.500	31.810	29.000	29.770	11.667	32,637,326
2022-07-19	30.040	31.690	29.890	31.180	12.220	32,883,019
2022-07-18	29.420	32.080	29.140	29.580	11.593	30,706,746
2022-07-15	30.000	32.200	29.630	30.320	11.883	33,981,561
2022-07-14	31.000	31.270	28.700	30.000	11.758	41,554,215
2022-07-13	32.000	33.940	31.190	31.950	12.522	44,333,869
2022-07-12	29.780	35.860	29.760	34.340	13.459	60,370,389
2022-07-11	31.800	33.100	29.320	29.880	11.711	60,682,349
2022-07-08	26.520	30.720	26.520	30.720	12.040	51,741,677
2022-07-07	26.800	28.500	25.580	25.600	10.033	36,556,108
2022-07-06	24.020	27.100	23.300	26.040	10.206	33,967,137
2022-07-05	24.920	25.080	23.730	24.080	9.437	16,589,006
2022-07-04	26.700	27.210	24.620	24.910	9.763	23,468,821
2022-07-01	27.000	29.290	26.400	26.400	10.347	27,812,763
2022-06-30	26.770	28.100	24.910	27.300	10.699	44,443,434
2022-06-29	23.050	26.770	22.800	26.770	10.492	28,411,759
2022-06-28	21.000	22.310	20.730	22.310	8.744	16,429,990
2022-06-27	20.300	21.570	20.300	21.000	8.230	12,040,413
2022-06-24	20.650	20.650	20.010	20.420	8.003	8,517,144
2022-06-23	19.430	20.660	19.330	20.120	7.885	9,492,747
2022-06-22	20.150	20.150	19.380	19.400	7.603	5,663,529
2022-06-21	19.770	20.380	19.630	20.160	7.901	6,482,588
2022-06-20	19.580	20.090	19.520	19.890	7.795	4,234,886
2022-06-17	19.630	19.740	19.320	19.520	7.650	4,106,329
2022-06-16	20.000	20.140	19.650	19.730	7.733	6,237,956
2022-06-15	20.000	20.430	19.800	20.060	7.862	7,411,714
2022-06-14	20.200	20.240	19.320	19.840	7.776	7,088,266
2022-06-13	20.500	20.500	19.940	20.390	7.991	6,238,744
2022-06-10	20.850	20.910	20.420	20.550	8.054	4,526,047
2022-06-09	28.000	28.010	27.210	27.260	8.100	5,979,464
2022-06-08	28.700	28.700	27.200	28.130	8.359	8,743,740
2022-06-07	29.800	29.870	28.190	28.550	8.484	13,079,026
2022-06-06	28.500	30.140	27.910	29.840	8.867	15,773,111
2022-06-02	27.600	27.870	27.200	27.750	8.246	6,832,234
2022-06-01	27.700	28.490	27.300	27.600	8.201	9,194,858
2022-05-31	27.850	27.980	27.130	27.640	8.213	6,272,939
2022-05-30	26.880	28.120	26.390	27.800	8.261	11,791,105
2022-05-27	26.470	26.980	26.360	26.750	7.949	5,842,243
2022-05-26	25.690	26.970	25.690	26.560	7.892	5,836,595
2022-05-25	25.790	26.070	25.340	25.800	7.666	3,201,951
2022-05-24	27.020	27.380	25.600	25.600	7.607	7,745,902
2022-05-23	26.880	27.220	26.710	27.050	8.038	4,620,585
2022-05-20	26.910	27.060	26.500	26.880	7.987	6,313,559
2022-05-19	26.320	26.970	26.200	26.850	7.978	5,682,952
2022-05-18	26.430	27.100	26.390	26.610	7.907	5,221,140
2022-05-17	26.350	26.880	25.800	26.780	7.958	7,533,840
2022-05-16	26.920	26.970	26.160	26.290	7.812	5,362,748
2022-05-13	26.830	27.390	26.000	26.620	7.910	7,850,026
2022-05-12	26.350	27.080	26.230	26.860	7.981	8,239,080

← NewerPage 18 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.