PH SZ Energy REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 7.668 | 7.686 | 7.574 | 7.610 | 5.123 | 921,506 |
| 2023-04-27 | 7.820 | 7.820 | 7.675 | 7.686 | 5.174 | 965,720 |
| 2023-04-26 | 7.860 | 7.870 | 7.700 | 7.835 | 5.274 | 1,456,370 |
| 2023-04-25 | 7.930 | 7.940 | 7.800 | 7.860 | 5.291 | 1,269,300 |
| 2023-04-24 | 7.970 | 7.970 | 7.902 | 7.914 | 5.327 | 870,600 |
| 2023-04-21 | 8.005 | 8.005 | 7.950 | 7.972 | 5.366 | 990,577 |
| 2023-04-20 | 8.019 | 8.020 | 7.996 | 8.005 | 5.389 | 1,137,704 |
| 2023-04-19 | 8.020 | 8.024 | 8.002 | 8.020 | 5.399 | 792,041 |
| 2023-04-18 | 8.020 | 8.030 | 8.014 | 8.023 | 5.401 | 906,674 |
| 2023-04-17 | 8.017 | 8.028 | 8.001 | 8.022 | 5.400 | 1,013,921 |
| 2023-04-14 | 7.999 | 8.017 | 7.990 | 8.017 | 5.397 | 969,243 |
| 2023-04-13 | 8.030 | 8.030 | 7.960 | 8.004 | 5.388 | 1,046,327 |
| 2023-04-12 | 8.034 | 8.040 | 8.020 | 8.031 | 5.406 | 689,822 |
| 2023-04-11 | 8.047 | 8.047 | 8.025 | 8.032 | 5.407 | 972,471 |
| 2023-04-10 | 8.063 | 8.065 | 8.035 | 8.048 | 5.418 | 912,823 |
| 2023-04-07 | 8.090 | 8.090 | 8.024 | 8.068 | 5.431 | 1,064,927 |
| 2023-04-06 | 8.037 | 8.090 | 8.028 | 8.090 | 5.446 | 1,428,470 |
| 2023-04-04 | 8.022 | 8.049 | 8.014 | 8.037 | 5.410 | 751,709 |
| 2023-04-03 | 7.987 | 8.037 | 7.987 | 8.030 | 5.405 | 852,968 |
| 2023-03-31 | 7.983 | 8.040 | 7.960 | 7.987 | 5.376 | 1,874,254 |
| 2023-03-30 | 7.983 | 8.010 | 7.970 | 7.983 | 5.374 | 1,219,012 |
| 2023-03-29 | 8.080 | 8.080 | 7.961 | 7.983 | 5.374 | 1,202,930 |
| 2023-03-28 | 8.120 | 8.120 | 8.041 | 8.060 | 5.426 | 1,363,696 |
| 2023-03-27 | 8.124 | 8.132 | 8.106 | 8.120 | 5.466 | 1,680,394 |
| 2023-03-24 | 8.124 | 8.134 | 8.110 | 8.125 | 5.469 | 1,518,015 |
| 2023-03-23 | 8.101 | 8.137 | 8.101 | 8.124 | 5.469 | 1,299,311 |
| 2023-03-22 | 8.106 | 8.116 | 8.104 | 8.116 | 5.463 | 1,243,494 |
| 2023-03-21 | 8.115 | 8.115 | 8.101 | 8.110 | 5.459 | 1,169,275 |
| 2023-03-20 | 8.119 | 8.120 | 8.100 | 8.114 | 5.462 | 1,051,013 |
| 2023-03-17 | 8.113 | 8.128 | 8.110 | 8.122 | 5.467 | 765,834 |
| 2023-03-16 | 8.131 | 8.131 | 8.096 | 8.113 | 5.461 | 1,464,690 |
| 2023-03-15 | 8.119 | 8.139 | 8.117 | 8.131 | 5.473 | 770,076 |
| 2023-03-14 | 8.140 | 8.140 | 8.103 | 8.119 | 5.465 | 1,354,534 |
| 2023-03-13 | 8.091 | 8.151 | 8.091 | 8.140 | 5.479 | 1,541,838 |
| 2023-03-10 | 8.089 | 8.091 | 8.067 | 8.091 | 5.446 | 1,906,386 |
| 2023-03-09 | 8.085 | 8.098 | 8.082 | 8.090 | 5.446 | 1,955,627 |
| 2023-03-08 | 8.115 | 8.115 | 8.073 | 8.085 | 5.442 | 2,373,555 |
| 2023-03-07 | 8.153 | 8.153 | 8.099 | 8.108 | 5.458 | 2,428,646 |
| 2023-03-06 | 8.158 | 8.176 | 8.142 | 8.155 | 5.490 | 1,266,871 |
| 2023-03-03 | 8.160 | 8.160 | 8.150 | 8.158 | 5.492 | 931,795 |
| 2023-03-02 | 8.163 | 8.169 | 8.157 | 8.160 | 5.493 | 1,348,084 |
| 2023-03-01 | 8.161 | 8.165 | 8.141 | 8.163 | 5.495 | 978,807 |
| 2023-02-28 | 8.153 | 8.165 | 8.153 | 8.161 | 5.494 | 1,130,397 |
| 2023-02-27 | 8.178 | 8.178 | 8.122 | 8.154 | 5.489 | 677,485 |
| 2023-02-24 | 8.208 | 8.208 | 8.094 | 8.179 | 5.506 | 1,452,328 |
| 2023-02-23 | 8.210 | 8.234 | 8.200 | 8.202 | 5.521 | 796,931 |
| 2023-02-22 | 8.215 | 8.245 | 8.200 | 8.215 | 5.530 | 1,424,131 |
| 2023-02-21 | 8.231 | 8.265 | 8.218 | 8.218 | 5.532 | 1,609,899 |
| 2023-02-20 | 8.220 | 8.237 | 8.200 | 8.231 | 5.541 | 2,141,716 |
| 2023-02-17 | 8.237 | 8.260 | 8.208 | 8.220 | 5.533 | 2,001,555 |
| 2023-02-16 | 8.231 | 8.270 | 8.229 | 8.236 | 5.544 | 2,039,530 |
| 2023-02-15 | 8.196 | 8.235 | 8.196 | 8.229 | 5.539 | 1,402,976 |
| 2023-02-14 | 8.188 | 8.199 | 8.181 | 8.196 | 5.517 | 1,654,370 |
| 2023-02-13 | 8.170 | 8.194 | 8.170 | 8.188 | 5.512 | 1,255,877 |
| 2023-02-10 | 8.156 | 8.179 | 8.143 | 8.170 | 5.500 | 1,411,804 |
| 2023-02-09 | 8.160 | 8.168 | 8.140 | 8.156 | 5.490 | 1,232,402 |
| 2023-02-08 | 8.153 | 8.165 | 8.149 | 8.160 | 5.493 | 1,292,748 |
| 2023-02-07 | 8.160 | 8.160 | 8.121 | 8.148 | 5.485 | 1,354,198 |
| 2023-02-06 | 8.116 | 8.174 | 8.116 | 8.161 | 5.494 | 2,038,768 |
| 2023-02-03 | 8.140 | 8.174 | 8.111 | 8.174 | 5.502 | 1,488,848 |
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.