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
2022-05-11	26.830	27.330	26.400	26.500	7.874	12,833,011
2022-05-10	24.560	26.840	24.500	26.690	7.931	13,511,192
2022-05-09	24.700	25.300	24.660	24.870	7.390	6,894,852
2022-05-06	23.950	24.570	23.800	24.130	7.170	6,311,236
2022-05-05	25.000	25.360	24.300	24.700	7.340	10,161,533
2022-04-29	24.010	25.380	23.810	24.990	7.426	13,135,106
2022-04-28	23.470	24.780	22.770	24.780	7.363	7,854,324
2022-04-27	22.900	23.890	22.870	23.790	7.069	6,250,944
2022-04-26	23.380	24.150	22.660	22.900	6.805	5,619,365
2022-04-25	24.870	25.390	23.350	23.380	6.947	5,782,795
2022-04-22	24.600	26.150	24.410	25.110	7.461	5,295,170
2022-04-21	26.670	26.820	25.310	25.450	7.562	5,100,818
2022-04-20	27.190	27.690	26.500	26.660	7.922	4,618,245
2022-04-19	26.640	27.280	26.640	27.220	8.088	3,485,782
2022-04-18	26.510	27.050	25.840	26.850	7.978	3,884,947
2022-04-15	28.000	28.000	26.400	26.630	7.913	10,395,273
2022-04-14	28.480	28.780	28.120	28.330	8.418	5,531,902
2022-04-13	30.940	30.960	28.000	28.320	8.415	14,563,814
2022-04-12	31.580	31.790	30.360	31.180	9.265	8,152,392
2022-04-11	32.440	32.900	31.690	32.100	9.539	9,231,635
2022-04-08	31.510	32.990	31.350	32.820	9.752	15,437,131
2022-04-07	31.340	32.940	31.150	31.580	9.384	12,233,348
2022-04-06	30.840	31.400	30.670	31.310	9.304	6,034,644
2022-04-01	31.440	31.490	30.720	30.850	9.167	7,441,978
2022-03-31	31.300	32.300	31.240	31.790	9.446	9,097,950
2022-03-30	30.750	31.520	30.700	31.410	9.333	6,361,752
2022-03-29	31.550	31.650	30.480	30.600	9.093	6,346,619
2022-03-28	32.040	32.040	31.070	31.320	9.307	6,471,015
2022-03-25	32.760	33.150	31.920	32.030	9.518	8,500,423
2022-03-24	33.660	33.780	32.650	32.750	9.732	10,305,230
2022-03-23	33.530	34.950	32.980	33.870	10.064	16,992,248
2022-03-22	34.140	34.720	33.300	33.690	10.011	15,976,707
2022-03-21	33.000	33.980	32.800	33.630	9.993	14,374,801
2022-03-18	32.000	33.990	32.000	33.070	9.827	14,065,541
2022-03-17	32.700	33.490	32.270	32.480	9.651	13,662,864
2022-03-16	31.170	32.310	30.320	32.270	9.589	12,572,590
2022-03-15	32.000	32.850	30.830	30.900	9.182	9,834,208
2022-03-14	32.830	33.350	31.740	31.770	9.440	8,840,252
2022-03-11	34.000	34.000	32.300	33.370	9.916	13,871,070
2022-03-10	33.860	35.330	33.770	34.590	10.278	17,244,763
2022-03-09	33.140	33.750	31.670	33.360	9.913	14,243,831
2022-03-08	34.270	34.660	32.500	32.890	9.773	13,189,778
2022-03-07	34.000	34.950	33.600	34.430	10.231	12,172,589
2022-03-04	35.600	35.800	33.930	34.000	10.103	18,830,534
2022-03-03	37.300	37.530	35.750	35.980	10.691	20,426,150
2022-03-02	36.850	38.170	36.600	37.490	11.140	18,569,811
2022-03-01	37.960	38.610	37.050	37.330	11.093	18,319,261
2022-02-28	36.630	39.050	35.000	38.200	11.351	31,614,238
2022-02-25	37.350	39.140	36.880	37.540	11.155	29,439,395
2022-02-24	36.750	39.590	36.160	38.200	11.351	50,577,623
2022-02-23	37.300	37.630	36.610	36.750	10.920	28,127,809
2022-02-22	37.680	40.050	36.800	37.950	11.277	45,604,549
2022-02-21	41.000	44.550	38.630	39.010	11.592	67,260,632
2022-02-18	34.000	40.930	33.600	40.930	12.162	40,247,944
2022-02-17	35.070	35.390	33.840	34.110	10.136	19,839,920
2022-02-16	33.950	36.370	33.500	35.890	10.665	26,146,990
2022-02-15	33.410	34.350	32.850	33.780	10.038	11,524,980
2022-02-14	33.500	34.070	33.200	33.650	9.999	9,465,573
2022-02-11	34.330	34.520	33.360	33.590	9.981	15,125,120
2022-02-10	33.260	35.540	33.260	34.330	10.201	25,612,707

← NewerPage 19 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.