PH SZ Energy REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.440	6.440	6.440	6.440	4.796	0
2023-07-28	6.450	6.450	6.420	6.440	4.796	2,469,016
2023-07-27	6.495	6.495	6.495	6.495	4.837	0
2023-07-26	6.593	6.640	6.464	6.495	4.837	2,113,593
2023-07-25	6.597	6.597	6.597	6.597	4.913	0
2023-07-24	6.640	6.640	6.568	6.597	4.913	1,276,366
2023-07-21	6.575	6.635	6.540	6.600	4.915	1,825,193
2023-07-20	6.694	6.700	6.560	6.576	4.897	2,178,616
2023-07-19	6.753	6.830	6.577	6.690	4.982	2,609,726
2023-07-18	6.539	6.539	6.539	6.539	4.870	0
2023-07-17	6.315	6.540	6.280	6.539	4.870	1,253,911
2023-07-14	6.229	6.350	6.228	6.315	4.703	2,336,853
2023-07-13	6.292	6.292	6.292	6.292	4.686	0
2023-07-12	6.292	6.292	6.292	6.292	4.686	0
2023-07-11	6.292	6.292	6.292	6.292	4.686	0
2023-07-10	6.328	6.406	6.266	6.292	4.686	3,444,888
2023-07-07	6.258	6.367	6.239	6.318	4.705	2,706,238
2023-07-06	6.421	6.421	6.421	6.421	4.782	0
2023-07-05	6.421	6.421	6.421	6.421	4.782	0
2023-07-04	6.421	6.421	6.421	6.421	4.782	0
2023-07-03	6.421	6.421	6.421	6.421	4.782	0
2023-06-30	6.455	6.469	6.417	6.421	4.782	1,194,608
2023-06-29	6.493	6.493	6.430	6.455	4.807	1,004,648
2023-06-28	6.537	6.540	6.489	6.493	4.836	985,634
2023-06-27	6.571	6.600	6.512	6.541	4.871	704,063
2023-06-26	6.620	6.638	6.571	6.582	4.902	763,925
2023-06-21	6.631	6.650	6.610	6.620	4.930	538,766
2023-06-20	6.675	6.750	6.634	6.634	4.941	616,199
2023-06-19	6.711	6.711	6.648	6.675	4.971	415,150
2023-06-16	6.680	6.765	6.680	6.711	4.998	518,413
2023-06-15	6.667	6.680	6.650	6.680	4.975	567,620
2023-06-14	6.666	6.698	6.651	6.667	4.965	801,439
2023-06-13	6.694	6.715	6.645	6.665	4.964	545,140
2023-06-12	6.697	6.697	6.678	6.694	4.985	564,283
2023-06-09	6.719	6.722	6.684	6.699	4.989	473,074
2023-06-08	6.546	6.724	6.512	6.719	5.004	868,940
2023-06-07	6.477	6.548	6.455	6.546	4.875	1,014,701
2023-06-06	6.582	6.583	6.440	6.478	4.824	716,417
2023-06-05	6.619	6.633	6.539	6.590	4.908	688,785
2023-06-02	6.555	6.619	6.515	6.619	4.930	947,374
2023-06-01	6.519	6.595	6.437	6.555	4.882	1,044,315
2023-05-31	6.640	6.658	6.478	6.519	4.855	1,401,067
2023-05-30	6.710	6.710	6.630	6.640	4.945	715,501
2023-05-29	6.755	6.755	6.755	6.755	5.031	0
2023-05-26	6.761	6.780	6.749	6.755	5.031	741,959
2023-05-25	6.764	6.778	6.752	6.761	5.035	583,488
2023-05-24	6.767	6.782	6.750	6.764	5.037	471,072
2023-05-23	6.767	6.782	6.757	6.769	5.041	480,419
2023-05-22	6.760	6.820	6.760	6.767	5.040	909,567
2023-05-19	6.760	6.844	6.757	6.758	5.033	843,958
2023-05-18	7.562	7.562	7.562	7.562	5.632	0
2023-05-17	7.587	7.598	7.550	7.562	5.090	1,412,370
2023-05-16	7.550	7.615	7.530	7.585	5.106	1,833,494
2023-05-15	7.455	7.615	7.435	7.529	5.068	2,366,757
2023-05-12	7.396	7.430	7.277	7.430	5.002	1,533,998
2023-05-11	7.386	7.435	7.252	7.399	4.981	2,465,810
2023-05-10	7.104	7.388	7.010	7.386	4.972	2,769,557
2023-05-09	7.164	7.164	7.076	7.107	4.784	1,823,659
2023-05-08	7.279	7.290	7.149	7.165	4.823	1,883,099
2023-05-05	7.499	7.499	7.167	7.299	4.913	1,781,747

← NewerPage 14 of 18 · 1,027 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.