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
2026-04-23	23.080	23.670	22.580	23.010	22.993	8,025,017
2026-04-22	23.000	23.200	22.700	23.090	23.073	4,319,149
2026-04-21	23.420	23.690	23.070	23.150	23.133	5,156,003
2026-04-20	23.200	23.580	22.940	23.400	23.383	7,126,629
2026-04-17	23.500	23.690	22.970	23.290	23.273	12,728,060
2026-04-16	21.540	24.610	21.360	23.730	23.713	19,864,891
2026-04-15	21.810	22.050	21.500	21.520	21.504	5,931,459
2026-04-14	21.520	22.570	21.380	22.110	22.094	9,976,623
2026-04-13	21.190	21.430	21.110	21.370	21.354	2,244,981
2026-04-10	21.390	21.660	21.320	21.350	21.334	2,897,405
2026-04-09	21.750	21.750	21.160	21.190	21.174	3,506,753
2026-04-08	21.170	21.820	21.170	21.810	21.794	5,064,955
2026-04-07	20.400	20.780	20.400	20.760	20.745	2,508,808
2026-04-03	20.900	21.100	20.380	20.380	20.365	2,440,079
2026-04-02	21.410	21.410	20.750	20.840	20.825	2,681,668
2026-04-01	21.430	21.850	21.250	21.360	21.344	3,561,384
2026-03-31	21.000	21.430	20.920	20.960	20.945	4,032,024
2026-03-30	20.650	20.960	20.470	20.880	20.865	3,107,355
2026-03-27	20.540	21.090	20.450	20.960	20.945	3,152,774
2026-03-26	21.420	21.520	20.590	20.670	20.655	3,843,737
2026-03-25	21.400	21.710	21.340	21.440	21.424	3,703,046
2026-03-24	21.430	21.540	20.750	21.400	21.384	5,060,003
2026-03-23	22.100	22.380	20.920	21.050	21.035	9,186,365
2026-03-20	23.510	23.600	22.520	22.520	22.503	3,797,759
2026-03-19	24.010	24.060	23.300	23.380	23.363	4,379,147
2026-03-18	24.460	24.660	23.950	24.200	24.182	3,513,820
2026-03-17	24.800	24.820	24.300	24.330	24.312	2,637,434
2026-03-16	24.480	24.740	24.410	24.630	24.612	2,674,891
2026-03-13	25.300	25.480	24.500	24.580	24.562	6,085,983
2026-03-12	25.550	25.870	25.190	25.490	25.471	4,894,600
2026-03-11	25.180	26.010	25.160	25.610	25.591	8,127,384
2026-03-10	24.950	25.300	24.930	25.190	25.171	3,766,728
2026-03-09	24.900	24.960	24.450	24.730	24.712	5,529,711
2026-03-06	24.610	25.490	24.550	25.240	25.221	6,547,966
2026-03-05	24.750	24.940	24.380	24.710	24.692	3,361,514
2026-03-04	24.320	25.100	24.250	24.520	24.502	3,681,769
2026-03-03	25.130	25.260	24.490	24.500	24.482	6,139,238
2026-03-02	25.410	25.700	24.900	25.150	25.132	9,055,190
2026-02-27	25.670	26.200	25.560	26.100	26.081	7,067,594
2026-02-26	25.480	26.250	25.390	25.950	25.931	8,461,523
2026-02-25	25.520	25.730	25.390	25.480	25.461	3,690,887
2026-02-24	25.660	25.790	25.270	25.510	25.491	3,830,602
2026-02-13	25.540	25.880	25.200	25.260	25.241	4,265,895
2026-02-12	25.610	25.980	25.500	25.540	25.521	5,944,996
2026-02-11	26.370	26.680	26.070	26.080	26.061	10,423,750
2026-02-10	25.320	25.850	25.180	25.850	25.831	5,015,439
2026-02-09	25.180	25.340	25.070	25.260	25.241	3,698,595
2026-02-06	25.030	25.220	24.680	24.920	24.902	3,733,161
2026-02-05	25.130	25.620	25.020	25.130	25.112	4,693,150
2026-02-04	25.210	25.250	24.840	25.130	25.112	4,396,778
2026-02-03	25.380	25.690	25.050	25.360	25.341	5,091,215
2026-02-02	25.100	25.280	24.500	24.540	24.522	5,741,916
2026-01-30	25.500	25.650	25.100	25.180	25.162	5,112,978
2026-01-29	25.600	25.970	25.160	25.450	25.431	5,113,600
2026-01-28	26.200	26.250	25.600	25.600	25.581	6,268,911
2026-01-27	26.210	26.350	25.570	26.200	26.181	6,625,344
2026-01-26	27.250	27.340	26.080	26.290	26.271	9,150,142
2026-01-23	27.050	27.490	27.040	27.300	27.280	7,200,543
2026-01-22	26.900	27.410	26.860	27.030	27.010	5,648,961
2026-01-21	26.680	27.170	26.650	26.740	26.720	5,983,323

← NewerPage 3 of 21 · 1,207 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.