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
2022-02-09	33.310	33.980	33.100	33.560	9.972	11,865,435
2022-02-08	32.000	34.280	31.700	33.650	9.999	18,997,435
2022-02-07	30.500	32.600	30.410	32.020	9.515	13,559,603
2022-01-28	30.190	30.800	29.880	30.100	8.944	5,849,289
2022-01-27	31.500	31.580	29.890	30.050	8.929	10,819,648
2022-01-26	31.300	32.190	30.520	31.550	9.375	10,902,704
2022-01-25	33.820	33.930	31.010	31.010	9.215	15,682,514
2022-01-24	33.180	35.200	33.150	34.140	10.145	19,661,979
2022-01-21	32.690	33.850	32.690	33.790	10.041	14,630,156
2022-01-20	33.330	34.200	32.610	32.780	9.741	14,615,122
2022-01-19	34.240	34.340	33.000	33.970	10.094	19,368,960
2022-01-18	32.390	34.500	32.220	33.650	9.999	22,570,611
2022-01-17	31.600	32.400	31.600	32.310	9.601	6,241,681
2022-01-14	32.060	32.090	31.580	31.590	9.387	4,777,833
2022-01-13	32.600	32.630	31.870	31.900	9.479	5,399,924
2022-01-12	32.430	32.650	32.110	32.440	9.640	4,123,000
2022-01-11	32.350	33.210	32.170	32.230	9.577	6,510,317
2022-01-10	31.710	32.820	31.530	32.320	9.604	5,717,910
2022-01-07	32.100	32.560	31.690	31.710	9.423	6,195,112
2022-01-06	31.720	32.330	31.720	32.140	9.550	3,653,424
2022-01-05	32.990	33.060	31.680	31.960	9.497	11,010,246
2022-01-04	32.830	33.330	32.680	33.140	9.848	8,414,312
2021-12-31	32.200	33.500	32.200	32.960	9.794	14,145,918
2021-12-30	32.020	32.090	31.830	32.010	9.512	4,338,160
2021-12-29	31.800	32.150	31.440	31.820	9.455	4,616,501
2021-12-28	32.150	32.350	31.780	31.930	9.488	4,627,040
2021-12-27	31.880	32.210	31.600	32.030	9.518	6,435,248
2021-12-24	33.500	33.800	32.030	32.030	9.518	11,255,362
2021-12-23	33.680	34.400	33.060	33.100	9.836	10,469,247
2021-12-22	34.350	35.090	33.520	33.680	10.008	16,644,237
2021-12-21	31.790	36.500	31.660	34.290	10.189	23,082,234
2021-12-20	32.410	32.960	31.620	31.770	9.440	11,250,488
2021-12-17	33.610	34.200	32.680	32.750	9.732	15,961,567
2021-12-16	33.200	34.440	32.580	33.210	9.868	18,750,750
2021-12-15	32.310	33.540	32.180	33.220	9.871	16,905,478
2021-12-14	31.910	32.650	31.900	32.410	9.631	10,075,349
2021-12-13	31.290	33.220	31.150	32.440	9.640	16,087,963
2021-12-10	31.170	31.330	31.050	31.220	9.277	4,202,105
2021-12-09	31.200	31.360	31.140	31.170	9.262	5,979,181
2021-12-08	31.160	31.460	31.150	31.240	9.283	4,453,503
2021-12-07	31.460	31.840	30.830	31.280	9.295	6,451,499
2021-12-06	31.660	32.300	31.360	31.440	9.342	6,897,713
2021-12-03	31.430	32.380	31.430	31.820	9.455	5,919,483
2021-12-02	32.500	32.740	31.560	31.590	9.387	9,584,432
2021-12-01	31.800	32.970	31.520	32.410	9.631	10,462,676
2021-11-30	31.390	32.650	31.390	31.780	9.443	8,061,298
2021-11-29	31.110	31.800	31.000	31.380	9.325	5,805,218
2021-11-26	32.160	32.280	31.450	31.620	9.396	10,677,612
2021-11-25	32.410	33.120	32.260	32.400	9.628	12,449,230
2021-11-24	32.140	32.600	31.750	32.430	9.637	9,651,663
2021-11-23	31.880	32.280	31.580	32.150	9.553	8,339,771
2021-11-22	31.850	31.920	31.530	31.890	9.476	7,488,286
2021-11-19	31.650	31.970	31.390	31.740	9.432	7,539,643
2021-11-18	32.650	32.880	31.700	31.700	9.420	12,106,699
2021-11-17	32.590	33.140	32.340	32.700	9.717	10,717,019
2021-11-16	34.000	34.800	32.420	32.710	9.720	19,301,260
2021-11-15	34.250	35.320	33.650	34.450	10.237	19,856,634
2021-11-12	32.450	34.580	32.300	33.900	10.073	25,431,546
2021-11-11	31.310	33.480	31.240	32.890	9.773	24,104,327
2021-11-10	30.510	31.740	30.330	31.620	9.396	17,971,444

← NewerPage 20 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.