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
2024-10-30	51.100	57.130	50.600	56.580	43.431	47,448,258
2024-10-29	55.000	56.660	52.560	52.580	40.360	48,959,431
2024-10-28	57.000	62.400	54.070	56.020	43.001	81,117,054
2024-10-25	49.520	56.220	49.520	56.220	43.154	68,628,161
2024-10-24	46.390	47.370	45.630	46.850	35.962	20,995,851
2024-10-23	46.800	50.200	46.000	46.370	35.593	37,023,351
2024-10-22	52.000	56.000	48.000	48.470	37.205	54,915,354
2024-10-21	44.630	53.680	44.210	53.620	41.159	59,245,632
2024-10-18	40.580	46.500	40.580	44.750	34.350	49,167,482
2024-10-17	42.500	46.200	41.500	42.010	32.247	43,992,758
2024-10-16	40.500	45.480	40.500	43.650	33.506	48,371,801
2024-10-15	38.010	46.560	37.580	42.380	32.531	52,139,403
2024-10-14	36.150	39.690	35.620	39.300	30.167	31,524,419
2024-10-11	37.300	38.280	34.780	35.400	27.173	27,619,974
2024-10-10	42.930	43.600	37.990	38.800	29.783	38,445,641
2024-10-09	43.000	48.580	40.110	42.520	32.638	61,423,928
2024-10-08	44.680	44.720	39.590	44.720	34.327	43,045,312
2024-09-30	33.000	37.500	32.290	37.270	28.608	41,928,678
2024-09-27	30.400	32.180	30.200	31.880	24.471	34,495,214
2024-09-26	28.820	29.750	28.530	29.690	22.790	23,623,904
2024-09-25	29.350	30.190	28.860	29.120	22.352	29,954,590
2024-09-24	28.500	29.490	27.350	29.350	22.529	28,258,091
2024-09-23	28.590	29.000	27.760	28.000	21.493	17,242,518
2024-09-20	28.400	29.200	27.810	28.840	22.137	22,585,788
2024-09-19	26.990	29.320	26.890	28.540	21.907	23,852,379
2024-09-18	26.630	27.250	26.160	26.750	20.533	13,092,127
2024-09-13	27.790	28.150	26.480	26.520	20.357	20,640,743
2024-09-12	29.000	29.890	27.930	27.990	21.485	23,430,388
2024-09-11	28.500	29.890	28.120	29.200	22.414	20,529,606
2024-09-10	28.500	29.660	28.300	29.020	22.276	22,238,363
2024-09-09	27.770	29.390	26.850	28.740	22.061	22,448,342
2024-09-06	28.000	30.270	27.850	28.190	21.639	30,719,678
2024-09-05	27.100	28.200	27.080	28.200	21.646	19,772,383
2024-09-04	27.780	28.680	27.000	27.060	20.771	17,382,307
2024-09-03	27.880	28.900	27.670	28.150	21.608	21,214,511
2024-09-02	26.970	31.280	26.900	28.490	21.869	39,265,304
2024-08-30	25.360	27.430	25.210	26.740	20.526	23,766,280
2024-08-29	24.930	26.250	24.440	25.870	19.858	19,003,108
2024-08-28	25.710	26.050	24.810	24.930	19.136	15,963,072
2024-08-27	26.550	26.760	25.550	26.000	19.958	19,796,888
2024-08-26	25.480	27.450	25.470	26.990	20.717	26,196,579
2024-08-23	26.540	26.790	25.370	25.450	19.535	14,918,119
2024-08-22	26.880	27.250	26.180	26.300	20.188	16,347,339
2024-08-21	26.750	27.460	26.190	27.100	20.802	15,083,180
2024-08-20	27.780	28.210	26.820	27.000	20.725	16,524,139
2024-08-19	27.850	28.650	27.550	27.980	21.477	18,659,167
2024-08-16	28.300	28.610	27.720	27.740	21.293	21,336,906
2024-08-15	27.900	28.930	27.520	28.420	21.815	29,403,311
2024-08-14	29.000	30.360	28.860	28.980	22.245	35,040,138
2024-08-13	28.590	29.560	28.250	29.250	22.452	26,411,625
2024-08-12	28.700	28.970	27.760	28.550	21.915	24,636,643
2024-08-09	29.050	30.000	28.500	28.980	22.245	38,417,158
2024-08-08	30.870	31.350	28.680	29.020	22.276	43,363,787
2024-08-07	33.560	34.140	30.900	31.130	23.895	51,636,556
2024-08-06	35.050	36.580	31.410	33.730	25.891	50,447,549
2024-08-05	34.600	37.500	33.510	34.150	26.213	73,336,759
2024-08-02	28.100	34.550	27.870	34.550	26.520	79,167,542
2024-08-01	27.200	29.650	27.200	28.790	22.099	39,131,092
2024-07-31	25.800	29.500	25.570	27.300	20.955	35,258,172
2024-07-30	25.630	26.500	25.280	25.800	19.804	21,852,734

← NewerPage 9 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.