PH SZ Energy REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.148 | 8.149 | 8.096 | 8.141 | 5.480 | 1,628,108 |
| 2023-02-01 | 8.033 | 8.150 | 8.033 | 8.150 | 5.486 | 1,903,453 |
| 2023-01-31 | 8.044 | 8.080 | 8.026 | 8.077 | 5.437 | 1,896,039 |
| 2023-01-30 | 8.042 | 8.060 | 8.022 | 8.046 | 5.416 | 1,849,165 |
| 2023-01-20 | 8.028 | 8.060 | 8.000 | 8.049 | 5.418 | 940,342 |
| 2023-01-19 | 7.976 | 8.043 | 7.965 | 8.028 | 5.404 | 1,421,929 |
| 2023-01-18 | 7.998 | 8.004 | 7.960 | 7.980 | 5.372 | 1,998,623 |
| 2023-01-17 | 8.054 | 8.064 | 7.996 | 7.997 | 5.383 | 1,865,975 |
| 2023-01-16 | 8.088 | 8.088 | 8.063 | 8.068 | 5.431 | 1,716,730 |
| 2023-01-13 | 8.115 | 8.138 | 8.075 | 8.094 | 5.448 | 1,198,406 |
| 2023-01-12 | 8.157 | 8.157 | 8.100 | 8.115 | 5.463 | 2,199,503 |
| 2023-01-11 | 8.138 | 8.162 | 8.138 | 8.160 | 5.493 | 1,984,937 |
| 2023-01-10 | 8.093 | 8.138 | 8.076 | 8.138 | 5.478 | 1,692,920 |
| 2023-01-09 | 8.094 | 8.099 | 8.059 | 8.080 | 5.439 | 1,978,629 |
| 2023-01-06 | 8.068 | 8.099 | 8.052 | 8.094 | 5.448 | 1,605,998 |
| 2023-01-05 | 8.131 | 8.131 | 8.022 | 8.068 | 5.431 | 1,620,130 |
| 2023-01-04 | 8.147 | 8.150 | 8.120 | 8.131 | 5.473 | 1,224,709 |
| 2023-01-03 | 8.159 | 8.163 | 8.133 | 8.150 | 5.486 | 1,348,478 |
| 2022-12-30 | 8.160 | 8.195 | 8.103 | 8.163 | 5.495 | 1,644,667 |
| 2022-12-29 | 8.150 | 8.164 | 8.114 | 8.160 | 5.493 | 720,823 |
| 2022-12-28 | 8.129 | 8.145 | 8.070 | 8.134 | 5.475 | 1,875,748 |
| 2022-12-27 | 8.169 | 8.169 | 8.088 | 8.105 | 5.456 | 1,491,536 |
| 2022-12-26 | 8.181 | 8.181 | 8.144 | 8.169 | 5.499 | 1,745,669 |
| 2022-12-23 | 8.151 | 8.181 | 8.132 | 8.181 | 5.507 | 810,638 |
| 2022-12-22 | 8.149 | 8.158 | 8.142 | 8.151 | 5.487 | 900,204 |
| 2022-12-21 | 8.142 | 8.149 | 8.125 | 8.149 | 5.486 | 627,781 |
| 2022-12-20 | 8.164 | 8.164 | 8.131 | 8.142 | 5.481 | 791,162 |
| 2022-12-19 | 8.156 | 8.166 | 8.152 | 8.165 | 5.496 | 752,961 |
| 2022-12-16 | 8.186 | 8.208 | 8.145 | 8.156 | 5.490 | 1,541,905 |
| 2022-12-15 | 8.152 | 8.200 | 8.152 | 8.186 | 5.510 | 2,023,408 |
| 2022-12-14 | 8.191 | 8.191 | 8.157 | 8.163 | 5.495 | 962,459 |
| 2022-12-13 | 8.215 | 8.215 | 8.186 | 8.192 | 5.514 | 649,471 |
| 2022-12-12 | 8.250 | 8.288 | 8.179 | 8.216 | 5.531 | 1,722,067 |
| 2022-12-09 | 8.233 | 8.259 | 8.233 | 8.250 | 5.553 | 1,614,139 |
| 2022-12-08 | 8.216 | 8.255 | 8.189 | 8.234 | 5.543 | 1,753,530 |
| 2022-12-07 | 8.258 | 8.260 | 8.193 | 8.220 | 5.533 | 1,449,084 |
| 2022-12-06 | 8.204 | 8.264 | 8.186 | 8.264 | 5.563 | 3,078,511 |
| 2022-12-05 | 8.174 | 8.204 | 8.140 | 8.204 | 5.523 | 2,287,470 |
| 2022-12-02 | 8.140 | 8.172 | 8.121 | 8.172 | 5.501 | 1,417,740 |
| 2022-12-01 | 8.118 | 8.141 | 8.108 | 8.141 | 5.480 | 1,780,962 |
| 2022-11-30 | 8.134 | 8.134 | 8.107 | 8.121 | 5.467 | 1,960,706 |
| 2022-11-29 | 8.104 | 8.179 | 8.071 | 8.138 | 5.478 | 1,661,390 |
| 2022-11-28 | 8.098 | 8.120 | 8.062 | 8.105 | 5.456 | 2,341,108 |
| 2022-11-25 | 8.090 | 8.109 | 8.068 | 8.100 | 5.453 | 1,603,880 |
| 2022-11-24 | 8.100 | 8.100 | 8.058 | 8.083 | 5.441 | 1,348,950 |
| 2022-11-23 | 8.068 | 8.100 | 8.031 | 8.097 | 5.451 | 1,633,389 |
| 2022-11-22 | 8.078 | 8.105 | 8.030 | 8.069 | 5.432 | 474,362 |
| 2022-11-21 | 8.019 | 8.110 | 7.978 | 8.084 | 5.442 | 1,251,993 |
| 2022-11-18 | 8.009 | 8.059 | 7.978 | 8.020 | 5.399 | 1,819,806 |
| 2022-11-17 | 8.110 | 8.110 | 7.985 | 8.008 | 5.391 | 2,266,580 |
| 2022-11-16 | 8.125 | 8.125 | 8.095 | 8.117 | 5.464 | 950,673 |
| 2022-11-15 | 8.155 | 8.155 | 8.123 | 8.125 | 5.469 | 730,467 |
| 2022-11-14 | 8.166 | 8.200 | 8.108 | 8.123 | 5.468 | 1,218,133 |
| 2022-11-11 | 8.120 | 8.222 | 8.116 | 8.168 | 5.498 | 2,227,535 |
| 2022-11-10 | 8.185 | 8.235 | 8.100 | 8.115 | 5.463 | 1,846,681 |
| 2022-11-09 | 8.196 | 8.215 | 8.174 | 8.185 | 5.510 | 1,648,596 |
| 2022-11-08 | 8.285 | 8.285 | 8.166 | 8.199 | 5.519 | 1,852,446 |
| 2022-11-07 | 8.300 | 8.351 | 8.251 | 8.288 | 5.579 | 3,888,019 |
| 2022-11-04 | 8.205 | 8.313 | 8.184 | 8.300 | 5.587 | 2,187,961 |
| 2022-11-03 | 8.187 | 8.208 | 8.154 | 8.208 | 5.525 | 1,799,670 |
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.