PH SZ Energy REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.923	5.999	5.923	5.933	4.676	3,071,451
2024-01-22	6.005	6.040	5.933	5.939	4.680	3,142,466
2024-01-19	5.948	6.007	5.924	6.003	4.731	4,164,148
2024-01-18	5.997	5.997	5.997	5.997	4.726	0
2024-01-17	5.930	6.006	5.904	5.997	4.726	6,093,048
2024-01-16	5.888	5.938	5.881	5.920	4.665	5,332,732
2024-01-15	6.018	6.018	5.910	5.932	4.675	5,310,813
2024-01-12	6.045	6.045	6.007	6.020	4.744	2,189,333
2024-01-11	5.997	6.056	5.980	6.050	4.768	3,496,097
2024-01-10	6.006	6.006	5.980	5.996	4.725	2,760,726
2024-01-09	5.950	6.029	5.838	6.006	4.733	5,080,160
2024-01-08	6.053	6.087	5.990	6.021	4.745	3,250,304
2024-01-05	6.128	6.129	6.022	6.053	4.770	3,190,814
2024-01-04	6.225	6.225	6.071	6.100	4.807	3,131,879
2024-01-03	6.146	6.230	6.080	6.121	4.824	4,015,189
2024-01-02	6.271	6.271	6.131	6.150	4.847	2,780,145
2023-12-29	6.096	6.280	6.073	6.280	4.949	3,654,170
2023-12-28	5.978	6.102	5.948	6.102	4.809	4,919,299
2023-12-27	6.024	6.024	5.962	5.978	4.711	4,065,991
2023-12-26	6.038	6.042	5.963	6.025	4.748	4,028,812
2023-12-25	6.041	6.055	5.920	6.043	4.762	3,718,197
2023-12-22	6.040	6.117	6.030	6.050	4.768	5,439,702
2023-12-21	5.919	6.050	5.918	6.040	4.760	5,666,981
2023-12-20	5.890	5.938	5.880	5.918	4.664	3,612,080
2023-12-19	5.860	5.911	5.839	5.890	4.642	3,119,761
2023-12-18	5.829	5.877	5.800	5.868	4.624	2,244,954
2023-12-15	5.824	5.835	5.810	5.830	4.594	2,055,782
2023-12-14	5.790	5.790	5.790	5.790	4.563	0
2023-12-13	5.779	5.819	5.705	5.790	4.563	1,536,729
2023-12-12	5.883	5.883	5.756	5.780	4.555	2,327,176
2023-12-11	6.205	6.244	6.158	6.188	4.609	3,375,534
2023-12-08	6.185	6.249	6.185	6.207	4.623	2,432,432
2023-12-07	6.111	6.189	6.111	6.182	4.604	2,386,327
2023-12-06	6.071	6.105	6.060	6.097	4.541	1,923,717
2023-12-05	6.106	6.115	6.080	6.105	4.547	2,011,085
2023-12-04	6.063	6.110	6.063	6.110	4.550	1,824,023
2023-12-01	6.060	6.071	6.051	6.064	4.516	2,210,816
2023-11-30	6.020	6.066	6.005	6.063	4.515	2,201,091
2023-11-29	6.023	6.039	5.998	6.025	4.487	1,337,681
2023-11-28	6.021	6.029	6.010	6.023	4.486	2,299,319
2023-11-27	6.095	6.095	5.998	6.023	4.486	1,810,491
2023-11-24	6.105	6.105	6.065	6.096	4.540	783,330
2023-11-23	6.139	6.159	6.094	6.105	4.547	1,688,366
2023-11-22	6.180	6.181	6.137	6.139	4.572	1,803,413
2023-11-21	6.160	6.175	6.140	6.169	4.594	1,852,982
2023-11-20	6.215	6.218	6.166	6.169	4.594	2,674,713
2023-11-17	6.215	6.224	6.180	6.218	4.631	1,700,816
2023-11-16	6.195	6.216	6.160	6.215	4.629	1,632,269
2023-11-15	6.201	6.227	6.167	6.196	4.614	3,430,383
2023-11-14	6.160	6.240	6.160	6.204	4.620	2,708,112
2023-11-13	6.145	6.160	6.144	6.158	4.586	2,887,319
2023-11-10	6.155	6.168	6.134	6.148	4.579	2,601,733
2023-11-09	6.111	6.152	6.111	6.149	4.579	3,796,086
2023-11-08	6.073	6.110	6.062	6.110	4.550	2,593,130
2023-11-07	6.070	6.105	6.070	6.077	4.526	2,933,365
2023-11-06	6.080	6.175	6.036	6.109	4.550	2,802,723
2023-11-03	6.110	6.113	6.066	6.076	4.525	2,241,853
2023-11-02	6.080	6.111	6.070	6.076	4.525	1,419,581
2023-11-01	6.091	6.110	6.067	6.080	4.528	2,409,601
2023-10-31	6.140	6.190	6.063	6.091	4.536	2,384,283

← NewerPage 12 of 18 · 1,026 trading daysOlder →

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.