PH SZ Energy REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.209	6.210	6.102	6.140	4.573	2,505,065
2023-10-27	6.238	6.244	6.182	6.210	4.625	1,615,859
2023-10-26	6.256	6.256	6.150	6.238	4.646	2,412,074
2023-10-25	6.210	6.320	6.168	6.261	4.663	2,189,658
2023-10-24	6.105	6.208	6.063	6.208	4.623	3,199,182
2023-10-23	6.239	6.240	6.100	6.104	4.546	1,419,470
2023-10-20	6.260	6.260	6.235	6.239	4.647	851,305
2023-10-19	6.300	6.320	6.259	6.260	4.662	793,365
2023-10-18	6.357	6.358	6.300	6.300	4.692	827,438
2023-10-17	6.378	6.418	6.350	6.357	4.734	531,583
2023-10-16	6.401	6.402	6.375	6.378	4.750	778,227
2023-10-13	6.414	6.440	6.398	6.402	4.768	837,513
2023-10-12	6.409	6.415	6.405	6.414	4.777	800,047
2023-10-11	6.421	6.421	6.405	6.409	4.773	734,533
2023-10-10	6.431	6.431	6.401	6.417	4.779	668,940
2023-10-09	6.430	6.442	6.400	6.431	4.789	832,949
2023-09-28	6.422	6.488	6.396	6.430	4.789	1,486,528
2023-09-27	6.400	6.431	6.384	6.422	4.783	1,010,668
2023-09-26	6.430	6.450	6.400	6.421	4.782	1,385,951
2023-09-25	6.470	6.474	6.440	6.450	4.804	943,632
2023-09-22	6.478	6.521	6.469	6.485	4.830	841,424
2023-09-21	6.482	6.485	6.474	6.480	4.826	665,921
2023-09-20	6.505	6.514	6.480	6.488	4.832	1,235,084
2023-09-19	6.460	6.506	6.460	6.505	4.845	571,462
2023-09-18	6.533	6.533	6.430	6.480	4.826	1,120,724
2023-09-15	6.488	6.488	6.470	6.475	4.822	819,162
2023-09-14	6.495	6.496	6.470	6.471	4.819	731,450
2023-09-13	6.537	6.550	6.482	6.497	4.839	1,196,872
2023-09-12	6.554	6.596	6.523	6.533	4.865	1,007,093
2023-09-11	6.526	6.591	6.520	6.554	4.881	890,921
2023-09-08	6.599	6.599	6.517	6.540	4.871	572,395
2023-09-07	6.500	6.527	6.500	6.517	4.854	733,802
2023-09-06	6.499	6.508	6.491	6.500	4.841	857,820
2023-09-05	6.500	6.515	6.496	6.500	4.841	1,385,131
2023-09-04	6.522	6.530	6.508	6.509	4.848	616,843
2023-09-01	6.530	6.680	6.512	6.522	4.857	1,114,216
2023-08-31	6.545	6.545	6.528	6.528	4.862	830,922
2023-08-30	6.551	6.551	6.506	6.546	4.875	922,200
2023-08-29	6.546	6.556	6.492	6.551	4.879	1,931,110
2023-08-28	6.552	6.590	6.492	6.549	4.877	1,931,671
2023-08-25	6.503	6.527	6.491	6.527	4.861	1,947,524
2023-08-24	6.503	6.531	6.470	6.531	4.864	1,204,785
2023-08-23	6.515	6.515	6.485	6.505	4.845	1,428,530
2023-08-22	6.550	6.550	6.462	6.525	4.860	1,790,100
2023-08-21	6.576	6.580	6.529	6.553	4.880	1,739,228
2023-08-18	6.562	6.585	6.535	6.583	4.903	1,532,287
2023-08-17	6.599	6.599	6.553	6.563	4.888	2,296,006
2023-08-16	6.629	6.646	6.594	6.599	4.915	1,327,964
2023-08-15	6.600	6.670	6.600	6.648	4.951	1,520,174
2023-08-14	6.688	6.688	6.590	6.635	4.941	2,260,429
2023-08-11	6.699	6.710	6.663	6.689	4.982	1,305,032
2023-08-10	6.631	6.705	6.604	6.696	4.987	3,034,458
2023-08-09	6.586	6.639	6.586	6.630	4.938	1,876,845
2023-08-08	6.600	6.600	6.568	6.599	4.915	2,001,368
2023-08-07	6.585	6.601	6.571	6.600	4.915	2,398,624
2023-08-04	6.578	6.600	6.532	6.590	4.908	2,781,502
2023-08-03	6.582	6.582	6.549	6.574	4.896	2,206,881
2023-08-02	6.440	6.440	6.440	6.440	4.796	0
2023-08-01	6.440	6.440	6.440	6.440	4.796	0
2023-07-31	6.440	6.440	6.440	6.440	4.796	0

← NewerPage 13 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.