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
2026-07-22	15.050	15.150	14.660	14.790	14.790	5,627,147
2026-07-21	14.830	15.250	14.620	15.110	15.110	6,943,698
2026-07-20	14.760	15.300	14.600	14.900	14.900	7,071,850
2026-07-17	15.550	15.670	14.650	14.750	14.750	6,620,643
2026-07-16	15.100	15.600	15.030	15.460	15.460	5,741,459
2026-07-15	14.910	15.380	14.830	15.170	15.170	4,361,037
2026-07-14	15.010	15.160	14.660	14.930	14.930	5,501,815
2026-07-13	15.960	16.150	14.980	15.020	15.020	6,780,040
2026-07-10	15.630	16.430	15.520	16.020	16.020	8,488,808
2026-07-09	15.500	15.570	15.120	15.480	15.480	4,314,560
2026-07-08	15.570	15.760	15.250	15.550	15.550	4,209,100
2026-07-07	16.060	16.180	15.550	15.570	15.570	4,288,957
2026-07-06	16.130	16.500	16.010	16.060	16.060	5,493,787
2026-07-03	16.110	16.500	15.920	16.320	16.320	7,238,463
2026-07-02	15.920	16.160	15.670	15.730	15.730	5,611,057
2026-07-01	15.480	16.050	15.480	15.900	15.900	6,342,881
2026-06-30	15.350	15.640	15.200	15.500	15.500	4,888,333
2026-06-29	15.400	15.500	14.860	15.290	15.290	8,064,342
2026-06-26	16.120	16.280	15.550	15.590	15.590	6,442,183
2026-06-25	16.610	16.940	16.020	16.290	16.278	10,659,650
2026-06-24	17.240	17.240	16.430	16.690	16.678	5,879,577
2026-06-23	17.110	17.780	17.070	17.110	17.097	4,814,501
2026-06-22	17.500	17.670	16.620	17.260	17.247	7,355,423
2026-06-18	17.740	17.900	17.380	17.590	17.577	4,718,401
2026-06-17	17.880	18.040	17.550	17.850	17.837	6,196,743
2026-06-16	18.300	18.380	17.920	18.060	18.047	6,062,040
2026-06-15	18.200	18.670	17.910	18.420	18.406	9,093,406
2026-06-12	17.710	19.000	17.660	18.220	18.207	11,358,520
2026-06-11	18.190	18.290	17.440	17.520	17.507	8,481,835
2026-06-10	18.060	19.310	18.010	18.480	18.466	12,220,240
2026-06-09	17.990	18.460	17.720	18.290	18.277	7,323,800
2026-06-08	17.500	18.680	17.260	18.050	18.037	9,799,633
2026-06-05	17.890	18.230	17.400	17.820	17.807	5,827,660
2026-06-04	18.180	18.220	17.630	17.830	17.817	4,573,483
2026-06-03	18.540	18.700	18.100	18.230	18.217	3,888,705
2026-06-02	18.690	18.850	18.200	18.460	18.446	4,252,620
2026-06-01	18.350	18.950	18.290	18.690	18.676	4,413,115
2026-05-29	18.990	19.230	18.330	18.400	18.386	5,089,010
2026-05-28	18.760	19.180	18.540	18.950	18.936	5,790,659
2026-05-27	19.890	19.900	18.640	18.720	18.706	8,207,965
2026-05-26	20.220	20.220	19.440	19.790	19.775	5,865,527
2026-05-25	20.150	20.540	19.680	20.350	20.335	6,367,783
2026-05-22	20.950	21.120	19.700	20.100	20.085	10,340,340
2026-05-21	21.330	21.990	20.890	20.890	20.875	8,217,262
2026-05-20	21.500	21.520	20.920	21.080	21.065	5,477,344
2026-05-19	21.640	21.900	21.270	21.600	21.584	6,186,840
2026-05-18	22.000	22.000	21.320	21.660	21.644	6,757,838
2026-05-15	22.380	22.790	22.010	22.120	22.104	8,626,623
2026-05-14	22.200	23.050	21.760	22.270	22.254	13,056,900
2026-05-13	21.970	22.150	21.680	22.090	22.074	5,820,243
2026-05-12	21.950	22.350	21.830	22.010	21.994	7,892,014
2026-05-11	22.030	22.270	21.780	22.050	22.034	5,936,754
2026-05-08	21.600	22.050	21.500	21.940	21.924	6,478,098
2026-05-07	21.680	21.930	21.410	21.710	21.694	6,316,088
2026-05-06	21.450	21.970	21.450	21.490	21.474	4,817,218
2026-04-30	21.420	21.460	21.220	21.250	21.234	3,590,701
2026-04-29	21.800	21.820	21.400	21.420	21.404	4,312,587
2026-04-28	21.700	22.220	21.400	21.670	21.654	5,000,895
2026-04-27	21.000	21.860	21.000	21.830	21.814	6,135,680
2026-04-24	22.160	22.300	21.200	21.300	21.284	10,229,110

← NewerPage 2 of 5 · 243 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.