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
2026-01-20	27.200	27.310	26.640	26.840	26.820	7,956,436
2026-01-19	27.950	28.000	27.110	27.170	27.150	12,227,400
2026-01-16	28.600	28.790	27.950	28.080	28.059	10,081,850
2026-01-15	29.000	29.930	28.500	28.640	28.619	14,987,010
2026-01-14	27.580	30.280	27.450	29.220	29.199	24,834,840
2026-01-13	28.800	28.830	27.500	27.540	27.520	12,224,060
2026-01-12	27.880	28.870	27.780	28.780	28.759	15,767,230
2026-01-09	27.920	28.030	27.340	27.640	27.620	12,042,600
2026-01-08	26.850	27.490	26.710	27.450	27.430	8,891,694
2026-01-07	27.400	27.430	26.800	26.850	26.830	8,250,668
2026-01-06	27.150	27.550	27.050	27.440	27.420	8,453,100
2026-01-05	26.680	27.460	26.520	27.190	27.170	10,040,890
2025-12-31	26.210	27.210	26.030	26.740	26.720	11,535,570
2025-12-30	26.100	26.490	26.060	26.150	26.131	5,660,449
2025-12-29	26.370	27.080	26.020	26.590	26.570	8,677,894
2025-12-26	26.600	26.800	26.140	26.450	26.431	8,063,100
2025-12-25	26.000	26.480	25.780	26.150	26.131	5,481,398
2025-12-24	25.400	26.030	25.300	25.910	25.891	5,032,653
2025-12-23	26.050	26.150	25.380	25.410	25.391	5,530,738
2025-12-22	26.170	26.280	26.020	26.130	26.111	3,855,566
2025-12-19	25.670	26.330	25.630	26.180	26.161	5,740,661
2025-12-18	25.270	26.180	25.270	25.720	25.701	5,933,017
2025-12-17	25.480	25.580	24.880	25.470	25.451	5,990,040
2025-12-16	25.880	26.190	25.100	25.640	25.621	5,634,088
2025-12-15	25.960	26.100	25.520	25.520	25.501	3,715,030
2025-12-12	26.110	26.530	25.900	26.020	26.001	5,307,346
2025-12-11	26.390	26.550	25.900	25.900	25.881	3,984,986
2025-12-10	26.060	26.380	25.870	26.290	26.271	4,066,667
2025-12-09	26.430	26.630	26.110	26.120	26.101	4,145,493
2025-12-08	26.410	26.680	26.210	26.330	26.311	5,319,220
2025-12-05	25.900	26.550	25.570	26.410	26.391	4,630,803
2025-12-04	26.060	26.060	25.450	25.790	25.771	5,043,337
2025-12-03	26.990	27.000	26.010	26.090	26.071	7,056,216
2025-12-02	27.650	27.700	26.920	26.960	26.940	6,234,708
2025-12-01	27.520	27.930	27.400	27.760	27.740	6,303,845
2025-11-28	27.130	27.700	26.800	27.600	27.580	9,283,305
2025-11-27	27.100	27.700	27.020	27.190	27.170	8,456,285
2025-11-26	26.670	27.230	26.540	27.200	27.180	9,603,911
2025-11-25	26.530	26.960	26.410	26.590	26.570	5,869,235
2025-11-24	26.000	26.750	25.890	26.570	26.550	6,685,481
2025-11-21	25.810	26.200	25.300	25.720	25.701	5,975,047
2025-11-20	26.540	26.700	25.920	25.980	25.961	5,130,553
2025-11-19	26.470	26.750	26.350	26.530	26.511	4,744,083
2025-11-18	26.880	26.890	26.380	26.520	26.501	4,808,337
2025-11-17	26.780	27.070	26.330	27.070	27.050	8,276,456
2025-11-14	27.330	27.620	26.800	26.800	26.780	7,948,673
2025-11-13	28.190	28.190	27.380	27.520	27.500	9,118,404
2025-11-12	28.800	28.870	27.850	28.190	28.169	7,206,754
2025-11-11	28.980	29.650	28.860	29.050	29.029	7,922,672
2025-11-10	28.740	28.740	28.400	28.680	28.659	4,487,214
2025-11-07	29.320	29.370	28.360	28.590	28.569	8,083,867
2025-11-06	30.150	30.290	29.320	29.360	29.338	7,237,238
2025-11-05	30.160	30.360	30.020	30.150	30.128	4,131,414
2025-11-04	30.480	30.550	29.990	30.460	30.438	4,967,556
2025-11-03	30.710	30.800	30.120	30.510	30.488	4,797,561
2025-10-31	30.030	30.980	29.950	30.680	30.657	7,348,128
2025-10-30	30.900	30.900	29.900	30.010	29.988	7,698,622
2025-10-29	30.710	30.780	30.360	30.780	30.757	5,658,967
2025-10-28	31.520	31.680	30.390	30.480	30.458	11,249,690
2025-10-27	32.400	32.540	31.500	31.720	31.697	9,042,592

← NewerPage 4 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.