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
2025-10-24	32.380	32.670	31.240	32.000	31.976	17,282,449
2025-10-23	34.080	35.200	33.330	33.520	33.495	19,076,160
2025-10-22	32.760	33.430	32.600	32.660	32.636	5,572,170
2025-10-21	32.600	33.340	32.320	32.880	32.856	5,418,406
2025-10-20	32.750	33.290	32.150	32.500	32.476	5,601,324
2025-10-17	33.120	33.560	32.080	32.320	32.296	7,492,068
2025-10-16	34.330	34.390	32.880	32.990	32.966	10,613,080
2025-10-15	35.850	36.080	33.920	34.400	34.375	13,272,400
2025-10-14	35.700	36.920	35.050	35.190	35.164	18,200,131
2025-10-13	33.600	35.800	32.380	35.800	35.774	18,165,789
2025-10-10	33.480	35.010	33.480	34.610	34.585	14,992,130
2025-10-09	33.290	33.950	32.880	33.630	33.605	9,231,469
2025-09-30	33.360	34.500	33.300	33.440	33.415	8,382,412
2025-09-29	34.140	34.160	33.000	33.270	33.246	10,895,050
2025-09-26	34.300	35.290	34.030	34.140	34.115	15,226,490
2025-09-25	34.290	34.730	34.080	34.090	34.065	16,228,420
2025-09-24	32.980	34.990	32.660	34.920	34.894	20,927,230
2025-09-23	33.120	33.590	32.510	33.200	33.176	10,171,410
2025-09-22	31.230	33.710	31.230	33.270	33.246	20,464,311
2025-09-19	31.400	31.970	30.920	31.000	30.977	5,152,047
2025-09-18	32.200	32.560	31.180	31.350	31.327	9,533,921
2025-09-17	32.000	32.800	32.000	32.420	32.396	6,123,656
2025-09-16	32.720	32.830	32.100	32.370	32.346	5,979,607
2025-09-15	33.300	33.730	32.720	32.720	32.696	8,641,531
2025-09-12	32.480	34.470	32.270	33.370	33.345	14,141,750
2025-09-11	32.110	32.550	32.050	32.420	32.396	5,724,338
2025-09-10	32.700	32.750	32.110	32.130	32.106	4,812,076
2025-09-09	32.770	33.370	32.010	32.780	32.756	8,485,467
2025-09-08	32.080	33.200	31.660	32.970	32.946	10,130,910
2025-09-05	32.000	32.290	31.400	32.180	32.156	7,163,044
2025-09-04	33.680	33.780	31.180	32.050	32.026	9,351,573
2025-09-03	33.590	33.850	32.840	33.490	33.465	7,637,914
2025-09-02	34.060	34.390	32.830	33.320	33.296	10,990,400
2025-09-01	34.700	35.080	34.000	34.400	34.375	12,662,670
2025-08-29	34.510	35.200	33.540	34.760	34.734	18,981,211
2025-08-28	33.270	35.180	33.260	34.500	34.475	22,395,750
2025-08-27	34.020	34.950	33.290	33.300	33.276	26,444,570
2025-08-26	32.210	34.210	31.900	34.010	33.985	27,046,600
2025-08-25	32.260	32.950	32.200	32.380	32.356	12,838,590
2025-08-22	31.600	32.300	31.560	32.260	32.236	11,053,190
2025-08-21	32.090	32.430	31.410	31.550	31.527	10,759,730
2025-08-20	32.450	32.850	31.660	32.200	32.176	13,158,870
2025-08-19	33.270	33.400	32.670	32.690	32.666	12,071,610
2025-08-18	32.570	33.860	32.570	33.250	33.226	16,504,180
2025-08-15	32.000	33.490	32.000	33.160	33.136	16,926,359
2025-08-14	33.000	33.250	31.960	32.170	32.146	16,682,010
2025-08-13	34.180	34.210	32.760	33.300	33.276	21,491,010
2025-08-12	32.350	33.870	31.930	33.510	33.485	24,783,250
2025-08-11	31.250	33.270	31.170	32.640	32.616	27,269,330
2025-08-08	31.140	31.790	30.550	31.230	31.207	17,675,699
2025-08-07	30.330	31.650	29.800	31.250	31.227	25,591,000
2025-08-06	29.800	30.500	29.670	30.210	30.188	13,003,510
2025-08-05	30.000	30.500	29.720	29.940	29.918	9,874,392
2025-08-04	29.650	30.600	29.480	30.000	29.978	12,157,700
2025-08-01	30.130	30.560	29.300	29.970	29.948	17,229,461
2025-07-31	29.750	31.500	29.450	30.420	30.398	29,008,170
2025-07-30	29.210	29.980	28.900	29.900	29.878	12,143,820
2025-07-29	28.800	29.580	28.580	29.360	29.338	12,187,010
2025-07-28	28.950	29.080	28.760	28.810	28.789	5,856,389
2025-07-25	29.130	29.300	28.750	29.010	28.989	6,661,520

← NewerPage 5 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.