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
2025-04-28	32.980	33.560	32.680	32.740	25.131	9,965,706
2025-04-25	33.450	35.750	33.110	34.240	26.283	13,799,235
2025-04-24	34.660	34.690	33.440	33.670	25.845	12,488,852
2025-04-23	33.960	35.300	33.660	35.180	27.004	15,568,236
2025-04-22	34.400	34.400	33.500	33.500	25.714	5,661,277
2025-04-21	33.900	34.870	33.450	34.480	26.467	6,337,898
2025-04-18	33.300	33.940	33.080	33.620	25.807	4,504,505
2025-04-17	33.680	34.190	33.450	33.450	25.676	4,131,438
2025-04-16	34.200	34.370	33.120	33.800	25.945	5,492,134
2025-04-15	34.700	34.730	34.110	34.500	26.482	5,408,490
2025-04-14	34.880	35.170	34.470	34.560	26.528	6,827,130
2025-04-11	33.820	34.790	33.800	34.290	26.321	7,873,073
2025-04-10	34.080	34.850	33.860	34.080	26.160	12,049,965
2025-04-09	31.170	33.500	29.800	33.070	25.384	13,571,151
2025-04-08	30.000	32.280	30.000	31.720	24.348	15,615,413
2025-04-07	33.000	34.180	29.050	29.650	22.759	15,015,866
2025-04-03	36.000	37.200	36.000	36.310	27.871	5,406,323
2025-04-02	37.070	37.320	36.690	36.730	28.194	5,315,154
2025-04-01	37.370	38.050	36.980	37.020	28.416	7,326,146
2025-03-31	37.240	37.380	36.150	37.220	28.570	12,354,590
2025-03-28	42.000	42.000	37.020	37.090	28.470	30,859,220
2025-03-27	44.690	45.450	43.960	44.950	34.503	5,360,903
2025-03-26	44.230	45.460	44.200	44.690	34.304	4,836,962
2025-03-25	44.760	45.550	44.370	44.400	34.081	4,897,650
2025-03-24	46.270	46.340	43.600	44.680	34.296	8,412,873
2025-03-21	47.830	47.830	45.960	46.020	35.325	7,411,532
2025-03-20	47.050	48.600	47.050	47.550	36.499	7,004,291
2025-03-19	48.760	48.760	47.300	47.400	36.384	8,377,624
2025-03-18	48.950	49.550	48.800	48.800	37.459	7,075,404
2025-03-17	49.380	49.500	48.660	48.810	37.466	6,720,647
2025-03-14	48.100	49.470	47.620	49.280	37.827	9,888,651
2025-03-13	49.810	49.880	47.770	48.400	37.152	11,435,529
2025-03-12	49.420	50.880	48.580	50.450	38.725	16,045,505
2025-03-11	49.030	49.760	48.500	49.160	37.735	9,722,324
2025-03-10	48.470	51.480	48.420	50.190	38.526	14,006,910
2025-03-07	50.170	50.710	48.090	48.580	37.290	14,224,309
2025-03-06	50.320	51.480	50.050	50.620	38.856	13,606,459
2025-03-05	51.060	51.790	48.580	49.820	38.242	16,428,615
2025-03-04	50.860	52.220	50.570	51.350	39.416	12,556,230
2025-03-03	51.380	52.990	50.510	52.130	40.015	17,152,883
2025-02-28	53.010	53.900	50.900	51.050	39.186	16,118,786
2025-02-27	52.830	54.100	51.740	53.680	41.205	21,478,735
2025-02-26	53.060	54.880	51.800	53.020	40.698	24,368,076
2025-02-25	50.500	56.000	50.500	54.170	41.581	32,968,589
2025-02-24	50.730	55.550	50.250	52.530	40.322	32,135,976
2025-02-21	49.000	51.350	48.800	50.640	38.871	23,750,172
2025-02-20	47.820	49.580	46.830	49.100	37.689	19,312,183
2025-02-19	46.180	47.490	46.080	47.380	36.369	11,129,647
2025-02-18	48.410	48.420	45.720	46.000	35.309	13,621,656
2025-02-17	48.000	49.930	47.800	48.400	37.152	18,533,327
2025-02-14	47.360	50.490	46.590	49.430	37.942	22,238,651
2025-02-13	51.470	51.540	47.770	47.800	36.691	21,912,064
2025-02-12	47.420	50.880	47.200	49.770	38.203	21,494,869
2025-02-11	47.470	49.500	46.000	47.780	36.676	17,296,806
2025-02-10	47.450	48.450	47.080	47.780	36.676	12,249,922
2025-02-07	46.560	48.920	46.130	47.470	36.438	19,384,398
2025-02-06	44.900	47.490	44.000	46.860	35.970	18,835,161
2025-02-05	42.200	45.500	41.500	44.300	34.005	16,505,757
2025-01-27	42.870	43.290	41.580	41.580	31.917	5,845,955
2025-01-24	42.410	43.220	42.010	42.860	32.899	7,242,902

← NewerPage 7 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.