PH SZ Energy REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.723 | 6.832 | 6.661 | 6.699 | 5.562 | 3,695,714 |
| 2024-04-25 | 7.069 | 7.089 | 7.061 | 7.081 | 5.580 | 3,584,778 |
| 2024-04-24 | 7.051 | 7.070 | 7.026 | 7.068 | 5.570 | 4,011,570 |
| 2024-04-23 | 7.000 | 7.055 | 6.989 | 7.049 | 5.555 | 3,630,811 |
| 2024-04-22 | 6.953 | 6.999 | 6.938 | 6.953 | 5.479 | 3,599,933 |
| 2024-04-19 | 6.996 | 7.040 | 6.947 | 6.953 | 5.479 | 3,670,924 |
| 2024-04-18 | 6.996 | 7.004 | 6.975 | 6.998 | 5.515 | 4,048,017 |
| 2024-04-17 | 6.905 | 7.002 | 6.860 | 6.996 | 5.513 | 4,361,256 |
| 2024-04-16 | 6.899 | 6.928 | 6.853 | 6.901 | 5.438 | 3,300,738 |
| 2024-04-15 | 6.929 | 6.929 | 6.875 | 6.900 | 5.438 | 3,327,512 |
| 2024-04-12 | 6.897 | 6.910 | 6.888 | 6.898 | 5.436 | 3,894,532 |
| 2024-04-11 | 6.888 | 6.904 | 6.880 | 6.897 | 5.435 | 3,382,254 |
| 2024-04-10 | 6.823 | 6.880 | 6.823 | 6.875 | 5.418 | 2,364,924 |
| 2024-04-09 | 6.868 | 6.978 | 6.841 | 6.860 | 5.406 | 2,769,322 |
| 2024-04-08 | 6.817 | 6.868 | 6.817 | 6.860 | 5.406 | 2,713,827 |
| 2024-04-03 | 6.690 | 6.820 | 6.687 | 6.817 | 5.372 | 3,251,569 |
| 2024-04-02 | 6.732 | 6.732 | 6.688 | 6.694 | 5.275 | 2,555,987 |
| 2024-04-01 | 6.795 | 6.829 | 6.695 | 6.736 | 5.308 | 2,703,219 |
| 2024-03-29 | 6.747 | 6.820 | 6.728 | 6.795 | 5.355 | 2,379,437 |
| 2024-03-28 | 6.781 | 6.781 | 6.719 | 6.757 | 5.325 | 3,207,379 |
| 2024-03-27 | 6.604 | 6.785 | 6.591 | 6.781 | 5.344 | 2,463,530 |
| 2024-03-26 | 6.499 | 6.581 | 6.462 | 6.578 | 5.184 | 2,846,944 |
| 2024-03-25 | 6.661 | 6.736 | 6.479 | 6.500 | 5.122 | 5,311,387 |
| 2024-03-22 | 6.826 | 6.858 | 6.652 | 6.666 | 5.253 | 5,000,297 |
| 2024-03-21 | 6.882 | 6.911 | 6.775 | 6.860 | 5.406 | 4,081,852 |
| 2024-03-20 | 6.900 | 6.931 | 6.826 | 6.909 | 5.445 | 3,028,879 |
| 2024-03-19 | 6.849 | 6.918 | 6.821 | 6.900 | 5.438 | 3,834,089 |
| 2024-03-18 | 6.851 | 6.885 | 6.820 | 6.849 | 5.397 | 2,579,413 |
| 2024-03-15 | 6.867 | 6.880 | 6.841 | 6.848 | 5.397 | 2,205,202 |
| 2024-03-14 | 6.861 | 6.867 | 6.841 | 6.850 | 5.398 | 5,054,126 |
| 2024-03-13 | 6.920 | 6.957 | 6.861 | 6.861 | 5.407 | 4,057,409 |
| 2024-03-12 | 6.955 | 6.980 | 6.914 | 6.945 | 5.473 | 5,612,113 |
| 2024-03-11 | 6.880 | 6.956 | 6.845 | 6.954 | 5.480 | 3,566,134 |
| 2024-03-08 | 6.940 | 6.965 | 6.870 | 6.885 | 5.426 | 8,206,224 |
| 2024-03-07 | 6.986 | 7.001 | 6.940 | 6.947 | 5.475 | 7,073,178 |
| 2024-03-06 | 7.031 | 7.031 | 6.964 | 6.986 | 5.505 | 6,856,385 |
| 2024-03-05 | 6.929 | 7.067 | 6.900 | 7.034 | 5.543 | 7,692,996 |
| 2024-03-04 | 6.820 | 6.950 | 6.751 | 6.939 | 5.468 | 4,552,953 |
| 2024-03-01 | 6.609 | 6.835 | 6.609 | 6.820 | 5.374 | 6,806,381 |
| 2024-02-29 | 6.555 | 6.675 | 6.540 | 6.610 | 5.209 | 7,006,865 |
| 2024-02-28 | 6.599 | 6.601 | 6.535 | 6.575 | 5.181 | 6,334,545 |
| 2024-02-27 | 6.768 | 6.800 | 6.571 | 6.601 | 5.202 | 6,807,327 |
| 2024-02-26 | 6.515 | 6.794 | 6.505 | 6.768 | 5.334 | 5,247,990 |
| 2024-02-23 | 6.354 | 6.511 | 6.321 | 6.505 | 5.126 | 6,414,944 |
| 2024-02-22 | 6.366 | 6.420 | 6.320 | 6.354 | 5.007 | 5,583,984 |
| 2024-02-21 | 6.340 | 6.362 | 6.260 | 6.362 | 5.014 | 6,030,409 |
| 2024-02-20 | 6.309 | 6.431 | 6.305 | 6.334 | 4.992 | 6,578,931 |
| 2024-02-19 | 6.048 | 6.278 | 6.031 | 6.278 | 4.947 | 3,789,321 |
| 2024-02-08 | 6.002 | 6.060 | 6.002 | 6.050 | 4.768 | 6,360,568 |
| 2024-02-07 | 5.977 | 6.026 | 5.952 | 6.002 | 4.730 | 6,479,013 |
| 2024-02-06 | 5.946 | 5.999 | 5.923 | 5.995 | 4.724 | 5,318,022 |
| 2024-02-05 | 6.019 | 6.049 | 5.939 | 5.969 | 4.704 | 4,875,891 |
| 2024-02-02 | 6.020 | 6.033 | 5.996 | 6.029 | 4.751 | 4,395,997 |
| 2024-02-01 | 6.019 | 6.020 | 5.992 | 6.020 | 4.744 | 4,886,487 |
| 2024-01-31 | 6.049 | 6.058 | 6.000 | 6.019 | 4.743 | 4,745,992 |
| 2024-01-30 | 6.008 | 6.061 | 5.986 | 6.020 | 4.744 | 4,906,957 |
| 2024-01-29 | 6.000 | 6.035 | 5.971 | 6.009 | 4.735 | 3,824,329 |
| 2024-01-26 | 6.010 | 6.018 | 5.994 | 6.000 | 4.728 | 3,229,643 |
| 2024-01-25 | 5.968 | 6.030 | 5.968 | 6.005 | 4.732 | 3,748,503 |
| 2024-01-24 | 5.935 | 6.046 | 5.909 | 5.990 | 4.720 | 3,861,481 |
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.