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
2025-01-23	43.100	44.580	42.480	42.490	32.615	11,108,096
2025-01-22	43.650	43.930	42.310	42.630	32.723	10,378,205
2025-01-21	44.000	44.980	42.880	44.490	34.150	12,449,465
2025-01-20	43.520	44.050	43.100	43.310	33.245	7,091,035
2025-01-17	43.360	43.680	42.750	42.990	32.999	7,447,514
2025-01-16	43.450	44.880	42.880	43.480	33.375	10,847,732
2025-01-15	43.600	44.810	43.210	43.300	33.237	12,869,580
2025-01-14	42.180	44.220	41.090	44.040	33.805	15,794,514
2025-01-13	40.800	42.100	40.590	41.230	31.648	11,792,801
2025-01-10	41.790	44.260	41.190	42.380	32.531	19,508,314
2025-01-09	40.710	42.180	40.600	41.570	31.909	9,012,121
2025-01-08	40.800	41.540	39.250	41.090	31.541	10,212,674
2025-01-07	40.280	41.300	39.620	41.270	31.679	8,784,843
2025-01-06	40.900	41.480	39.880	40.060	30.750	9,613,412
2025-01-03	44.500	44.500	40.980	41.140	31.579	13,228,172
2025-01-02	47.700	47.750	43.600	44.560	34.204	14,857,617
2024-12-31	50.900	51.320	47.670	47.710	36.622	13,347,525
2024-12-30	52.000	52.500	50.800	50.880	39.055	12,854,414
2024-12-27	51.630	52.590	50.000	50.560	38.810	18,514,113
2024-12-26	50.010	51.010	49.520	50.130	38.480	16,060,975
2024-12-25	48.000	52.190	47.500	50.530	38.787	22,640,026
2024-12-24	49.020	49.910	48.310	48.740	37.413	10,932,437
2024-12-23	49.080	50.190	47.560	47.600	36.538	9,483,393
2024-12-20	48.350	49.900	48.300	49.080	37.674	10,143,035
2024-12-19	48.200	49.090	47.910	48.220	37.013	7,856,997
2024-12-18	49.800	49.870	48.530	48.780	37.443	8,752,637
2024-12-17	51.000	52.450	48.860	49.170	37.743	14,070,961
2024-12-16	50.660	53.520	49.890	51.700	39.685	19,622,519
2024-12-13	50.750	58.000	49.570	51.800	39.761	28,246,103
2024-12-12	50.370	51.500	49.400	51.480	39.516	17,462,894
2024-12-11	50.280	51.390	50.030	50.690	38.909	12,170,058
2024-12-10	51.200	51.960	50.150	50.950	39.109	22,505,723
2024-12-09	49.650	50.430	48.900	48.990	37.605	10,847,826
2024-12-06	51.940	52.200	50.190	50.280	38.595	13,325,672
2024-12-05	50.170	50.990	49.860	50.520	38.779	10,943,694
2024-12-04	50.080	50.900	49.800	50.310	38.618	14,153,602
2024-12-03	52.760	52.780	50.330	50.560	38.810	20,439,191
2024-12-02	51.540	53.520	51.520	52.790	40.521	19,968,188
2024-11-29	51.880	53.300	50.470	52.060	39.961	26,155,328
2024-11-28	52.010	55.590	51.800	53.450	41.028	32,236,910
2024-11-27	49.500	51.940	47.860	51.270	39.355	21,336,139
2024-11-26	50.700	53.000	49.980	50.020	38.395	16,043,256
2024-11-25	53.440	54.000	49.760	51.010	39.155	21,441,388
2024-11-22	54.800	57.570	52.600	53.920	41.389	27,454,808
2024-11-21	56.630	58.640	55.600	55.610	42.686	23,938,205
2024-11-20	56.000	59.980	55.400	57.710	44.298	28,029,550
2024-11-19	56.480	61.650	55.900	58.000	44.521	40,030,199
2024-11-18	52.920	58.530	49.910	58.530	44.927	34,858,759
2024-11-15	54.660	55.980	52.100	52.140	40.022	17,308,337
2024-11-14	58.600	58.960	55.000	55.210	42.379	17,644,751
2024-11-13	58.800	60.360	56.800	58.310	44.759	16,779,277
2024-11-12	62.360	62.500	58.260	59.180	45.426	23,164,783
2024-11-11	57.900	62.270	56.480	61.550	47.246	30,952,366
2024-11-08	58.760	63.270	58.760	60.200	46.209	37,872,288
2024-11-07	59.720	62.870	56.100	59.670	45.802	47,226,750
2024-11-06	57.880	66.000	57.260	61.950	47.553	70,399,186
2024-11-05	48.750	56.000	48.610	55.000	42.218	33,935,580
2024-11-04	46.010	49.690	46.010	48.600	37.305	24,171,268
2024-11-01	54.820	55.600	49.000	49.500	37.996	39,659,816
2024-10-31	58.000	59.370	55.900	56.820	43.615	49,116,451

← NewerPage 8 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.