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
2025-07-25	29.130	29.300	28.750	29.010	28.989	6,661,520
2025-07-24	28.800	29.310	28.670	29.150	29.129	7,697,567
2025-07-23	29.920	29.990	28.970	29.000	28.979	11,595,120
2025-07-22	29.690	30.240	29.370	29.880	29.858	14,602,370
2025-07-21	29.000	30.090	28.910	29.930	29.908	16,516,061
2025-07-18	28.790	29.000	28.490	28.930	28.909	8,821,817
2025-07-17	28.200	29.090	28.100	28.840	28.819	14,995,330
2025-07-16	28.160	28.300	28.000	28.030	28.009	5,604,814
2025-07-15	28.290	28.680	27.830	28.020	27.999	8,525,015
2025-07-14	28.470	28.680	28.100	28.270	28.249	6,364,879
2025-07-11	28.580	28.850	28.060	28.530	28.509	12,457,890
2025-07-10	28.220	29.060	27.810	28.930	28.909	14,723,850
2025-07-09	28.850	29.060	28.260	28.410	28.389	9,090,289
2025-07-08	28.280	28.590	28.250	28.480	28.459	5,925,399
2025-07-07	28.370	28.530	28.060	28.430	28.409	6,712,647
2025-07-04	28.530	28.750	28.040	28.240	28.219	7,118,287
2025-07-03	28.220	29.060	28.200	28.700	28.679	10,033,130
2025-07-02	28.400	28.700	27.920	28.220	28.199	9,332,854
2025-07-01	29.230	29.230	28.100	28.340	28.319	10,100,300
2025-06-30	29.400	29.640	28.730	29.240	29.219	10,392,350
2025-06-27	29.520	30.060	29.130	29.200	29.179	12,859,030
2025-06-26	28.830	30.470	28.830	29.450	29.428	22,575,211
2025-06-25	28.240	29.000	27.740	28.760	28.739	16,148,650
2025-06-24	26.850	28.630	26.780	28.190	28.169	20,439,900
2025-06-23	26.000	26.470	25.900	26.380	26.361	3,895,845
2025-06-20	26.660	26.790	26.170	26.240	26.221	4,370,710
2025-06-19	26.920	27.250	26.390	26.730	26.710	6,122,148
2025-06-18	27.600	27.600	26.950	27.100	27.080	6,246,164
2025-06-17	28.100	28.320	27.380	27.660	27.640	6,838,648
2025-06-16	35.820	37.550	35.600	36.670	28.148	11,745,670
2025-06-13	36.510	37.080	35.900	36.020	27.649	11,566,547
2025-06-12	35.820	37.880	35.820	36.980	28.386	14,577,636
2025-06-11	38.480	38.800	37.010	37.050	28.439	18,598,561
2025-06-10	37.410	37.410	35.810	36.280	27.848	9,740,868
2025-06-09	37.040	37.980	36.820	37.410	28.716	9,980,891
2025-06-06	37.050	37.480	36.610	36.680	28.155	8,048,530
2025-06-05	37.000	37.230	36.550	37.020	28.416	9,488,260
2025-06-04	37.730	38.080	36.650	37.110	28.486	12,789,396
2025-06-03	39.450	40.290	37.700	37.870	29.069	20,982,162
2025-05-30	37.490	40.770	37.490	39.700	30.474	28,366,457
2025-05-29	34.230	38.330	34.190	37.490	28.777	22,433,405
2025-05-28	34.600	34.800	33.820	34.130	26.198	3,279,431
2025-05-27	35.000	35.030	34.300	34.410	26.413	3,143,139
2025-05-26	34.600	35.120	34.550	35.040	26.897	3,686,946
2025-05-23	35.100	35.560	34.480	34.550	26.520	4,111,970
2025-05-22	35.510	35.800	35.090	35.140	26.973	4,198,701
2025-05-21	35.780	36.000	35.590	35.690	27.396	4,390,931
2025-05-20	35.760	36.380	35.250	36.040	27.664	6,853,333
2025-05-19	35.000	36.030	34.880	35.750	27.442	7,448,410
2025-05-16	35.240	35.860	35.080	35.100	26.943	4,456,867
2025-05-15	36.350	36.350	35.160	35.240	27.050	4,446,816
2025-05-14	35.880	36.220	35.460	36.150	27.749	5,329,222
2025-05-13	36.690	36.880	35.780	35.860	27.526	5,599,826
2025-05-12	35.930	36.590	35.850	36.300	27.864	6,346,338
2025-05-09	36.650	36.820	35.500	35.690	27.396	6,060,252
2025-05-08	36.280	37.180	35.800	36.540	28.048	12,547,726
2025-05-07	36.030	38.500	35.960	36.440	27.971	17,216,570
2025-05-06	33.970	35.460	33.970	35.350	27.135	9,673,632
2025-04-30	33.700	34.300	33.200	33.850	25.983	7,211,921
2025-04-29	32.200	33.440	32.120	33.300	25.561	6,991,113

← NewerPage 6 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.