PH SZ Energy REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.490 | 6.494 | 6.465 | 6.467 | 5.369 | 1,282,600 |
| 2024-07-24 | 6.505 | 6.580 | 6.489 | 6.494 | 5.392 | 1,769,081 |
| 2024-07-23 | 6.550 | 6.550 | 6.525 | 6.541 | 5.431 | 1,707,375 |
| 2024-07-22 | 6.501 | 6.552 | 6.501 | 6.550 | 5.438 | 2,524,056 |
| 2024-07-19 | 6.620 | 6.621 | 6.492 | 6.501 | 5.398 | 3,818,866 |
| 2024-07-18 | 6.714 | 6.714 | 6.616 | 6.620 | 5.496 | 3,599,432 |
| 2024-07-17 | 6.755 | 6.757 | 6.663 | 6.725 | 5.583 | 1,920,710 |
| 2024-07-16 | 6.764 | 6.785 | 6.750 | 6.756 | 5.609 | 1,423,662 |
| 2024-07-15 | 6.665 | 6.765 | 6.660 | 6.750 | 5.604 | 1,209,461 |
| 2024-07-12 | 6.675 | 6.681 | 6.653 | 6.665 | 5.534 | 1,063,624 |
| 2024-07-11 | 6.740 | 6.752 | 6.650 | 6.675 | 5.542 | 1,594,889 |
| 2024-07-10 | 6.716 | 6.721 | 6.708 | 6.719 | 5.579 | 1,517,691 |
| 2024-07-09 | 6.726 | 6.726 | 6.704 | 6.716 | 5.576 | 1,414,425 |
| 2024-07-08 | 6.739 | 6.739 | 6.706 | 6.720 | 5.579 | 1,356,325 |
| 2024-07-05 | 6.751 | 6.796 | 6.730 | 6.740 | 5.596 | 1,702,731 |
| 2024-07-04 | 6.761 | 6.813 | 6.740 | 6.775 | 5.625 | 2,389,859 |
| 2024-07-03 | 6.770 | 6.770 | 6.718 | 6.761 | 5.613 | 2,369,469 |
| 2024-07-02 | 6.807 | 6.819 | 6.732 | 6.770 | 5.621 | 1,759,950 |
| 2024-07-01 | 6.781 | 6.802 | 6.781 | 6.790 | 5.637 | 1,544,362 |
| 2024-06-28 | 6.772 | 6.807 | 6.756 | 6.781 | 5.630 | 2,608,704 |
| 2024-06-27 | 6.687 | 6.785 | 6.668 | 6.780 | 5.629 | 2,357,046 |
| 2024-06-26 | 6.668 | 6.689 | 6.658 | 6.668 | 5.536 | 2,033,033 |
| 2024-06-25 | 6.670 | 6.688 | 6.666 | 6.668 | 5.536 | 1,572,656 |
| 2024-06-24 | 6.656 | 6.682 | 6.654 | 6.669 | 5.537 | 2,158,095 |
| 2024-06-21 | 6.617 | 6.666 | 6.617 | 6.656 | 5.526 | 1,385,134 |
| 2024-06-20 | 6.655 | 6.655 | 6.622 | 6.650 | 5.521 | 1,511,466 |
| 2024-06-19 | 6.640 | 6.656 | 6.632 | 6.655 | 5.525 | 1,481,980 |
| 2024-06-18 | 6.620 | 6.646 | 6.558 | 6.640 | 5.513 | 1,358,276 |
| 2024-06-17 | 6.608 | 6.626 | 6.559 | 6.624 | 5.500 | 1,439,425 |
| 2024-06-14 | 6.597 | 6.628 | 6.560 | 6.597 | 5.477 | 1,955,073 |
| 2024-06-13 | 6.627 | 6.630 | 6.517 | 6.630 | 5.505 | 1,816,884 |
| 2024-06-12 | 6.650 | 6.650 | 6.612 | 6.627 | 5.502 | 1,435,282 |
| 2024-06-11 | 6.649 | 6.656 | 6.624 | 6.633 | 5.507 | 1,737,521 |
| 2024-06-07 | 6.620 | 6.646 | 6.616 | 6.634 | 5.508 | 2,252,001 |
| 2024-06-06 | 6.535 | 6.622 | 6.535 | 6.622 | 5.498 | 1,789,134 |
| 2024-06-05 | 6.540 | 6.561 | 6.513 | 6.560 | 5.447 | 1,700,669 |
| 2024-06-04 | 6.505 | 6.540 | 6.471 | 6.539 | 5.429 | 2,551,930 |
| 2024-06-03 | 6.535 | 6.535 | 6.500 | 6.525 | 5.417 | 2,258,064 |
| 2024-05-31 | 6.555 | 6.564 | 6.523 | 6.564 | 5.450 | 1,289,593 |
| 2024-05-30 | 6.585 | 6.600 | 6.540 | 6.556 | 5.443 | 2,228,324 |
| 2024-05-29 | 6.573 | 6.599 | 6.573 | 6.593 | 5.474 | 1,428,081 |
| 2024-05-28 | 6.573 | 6.575 | 6.543 | 6.573 | 5.457 | 1,517,774 |
| 2024-05-27 | 6.540 | 6.550 | 6.521 | 6.549 | 5.437 | 1,613,398 |
| 2024-05-24 | 6.435 | 6.529 | 6.435 | 6.521 | 5.414 | 2,394,478 |
| 2024-05-23 | 6.477 | 6.477 | 6.426 | 6.434 | 5.342 | 3,376,467 |
| 2024-05-22 | 6.500 | 6.500 | 6.465 | 6.477 | 5.378 | 2,850,045 |
| 2024-05-21 | 6.554 | 6.554 | 6.492 | 6.500 | 5.397 | 3,779,148 |
| 2024-05-20 | 6.570 | 6.582 | 6.550 | 6.554 | 5.442 | 2,249,444 |
| 2024-05-17 | 6.581 | 6.585 | 6.533 | 6.583 | 5.466 | 2,746,457 |
| 2024-05-16 | 6.603 | 6.627 | 6.576 | 6.581 | 5.464 | 3,023,007 |
| 2024-05-15 | 6.618 | 6.620 | 6.580 | 6.603 | 5.482 | 2,247,789 |
| 2024-05-14 | 6.615 | 6.650 | 6.600 | 6.618 | 5.495 | 1,906,829 |
| 2024-05-13 | 6.608 | 6.620 | 6.608 | 6.614 | 5.491 | 2,434,842 |
| 2024-05-10 | 6.604 | 6.636 | 6.600 | 6.608 | 5.486 | 2,028,938 |
| 2024-05-09 | 6.615 | 6.615 | 6.600 | 6.604 | 5.483 | 1,553,192 |
| 2024-05-08 | 6.620 | 6.625 | 6.571 | 6.620 | 5.496 | 2,597,987 |
| 2024-05-07 | 6.628 | 6.658 | 6.627 | 6.629 | 5.504 | 3,210,853 |
| 2024-05-06 | 6.640 | 6.680 | 6.600 | 6.628 | 5.503 | 4,137,554 |
| 2024-04-30 | 6.644 | 6.665 | 6.570 | 6.639 | 5.512 | 3,621,251 |
| 2024-04-29 | 6.698 | 6.750 | 6.558 | 6.650 | 5.521 | 4,047,125 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.1250 CNY |
| 2026-05-06 | 0.1243 CNY |
| 2025-12-10 | 0.1190 CNY |
| 2025-09-02 | 0.1550 CNY |
| 2025-05-15 | 0.1576 CNY |
| 2024-11-14 | 0.2350 CNY |
| 2024-07-31 | 0.2000 CNY |
| 2024-04-26 | 0.3600 CNY |
| 2023-12-12 | 0.3400 CNY |
| 2023-05-18 | 0.7270 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.