PH SZ Energy REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8.017 | 8.230 | 8.000 | 8.191 | 5.514 | 2,695,469 |
| 2022-11-01 | 7.996 | 8.028 | 7.961 | 8.022 | 5.400 | 2,450,750 |
| 2022-10-31 | 8.015 | 8.022 | 7.960 | 7.998 | 5.384 | 2,325,198 |
| 2022-10-28 | 7.991 | 8.021 | 7.902 | 8.015 | 5.395 | 3,239,487 |
| 2022-10-27 | 8.015 | 8.032 | 7.898 | 7.980 | 5.372 | 2,887,069 |
| 2022-10-26 | 8.038 | 8.039 | 8.000 | 8.015 | 5.395 | 3,195,107 |
| 2022-10-25 | 8.030 | 8.090 | 7.996 | 8.039 | 5.411 | 2,983,935 |
| 2022-10-24 | 8.099 | 8.099 | 8.018 | 8.021 | 5.399 | 3,326,546 |
| 2022-10-21 | 8.103 | 8.103 | 8.071 | 8.099 | 5.452 | 2,033,766 |
| 2022-10-20 | 8.098 | 8.108 | 8.070 | 8.103 | 5.455 | 3,207,893 |
| 2022-10-19 | 8.120 | 8.120 | 8.083 | 8.103 | 5.455 | 2,217,008 |
| 2022-10-18 | 8.090 | 8.141 | 8.033 | 8.134 | 5.475 | 3,434,163 |
| 2022-10-17 | 8.100 | 8.100 | 8.052 | 8.090 | 5.446 | 2,794,104 |
| 2022-10-14 | 8.062 | 8.090 | 8.006 | 8.090 | 5.446 | 3,238,074 |
| 2022-10-13 | 8.036 | 8.062 | 8.006 | 8.062 | 5.427 | 1,905,450 |
| 2022-10-12 | 8.018 | 8.046 | 7.991 | 8.036 | 5.409 | 2,774,330 |
| 2022-10-11 | 8.080 | 8.080 | 8.003 | 8.018 | 5.397 | 2,513,519 |
| 2022-10-10 | 8.151 | 8.156 | 8.067 | 8.080 | 5.439 | 2,055,365 |
| 2022-09-30 | 8.172 | 8.196 | 8.100 | 8.151 | 5.487 | 1,644,553 |
| 2022-09-29 | 8.213 | 8.265 | 8.160 | 8.172 | 5.501 | 2,543,463 |
| 2022-09-28 | 8.156 | 8.250 | 8.136 | 8.213 | 5.529 | 2,661,502 |
| 2022-09-27 | 8.170 | 8.170 | 8.140 | 8.156 | 5.490 | 2,357,387 |
| 2022-09-26 | 8.194 | 8.223 | 8.162 | 8.170 | 5.500 | 2,443,244 |
| 2022-09-23 | 8.259 | 8.260 | 8.188 | 8.206 | 5.524 | 3,166,945 |
| 2022-09-22 | 8.230 | 8.266 | 8.180 | 8.258 | 5.559 | 2,311,451 |
| 2022-09-21 | 8.138 | 8.210 | 8.069 | 8.190 | 5.513 | 3,948,989 |
| 2022-09-20 | 8.160 | 8.199 | 8.123 | 8.140 | 5.479 | 3,221,921 |
| 2022-09-19 | 8.168 | 8.189 | 8.122 | 8.160 | 5.493 | 3,856,910 |
| 2022-09-16 | 8.200 | 8.261 | 8.181 | 8.197 | 5.518 | 2,582,112 |
| 2022-09-15 | 8.252 | 8.289 | 8.228 | 8.230 | 5.540 | 2,462,402 |
| 2022-09-14 | 8.298 | 8.300 | 8.143 | 8.258 | 5.559 | 2,834,259 |
| 2022-09-13 | 8.354 | 8.354 | 8.320 | 8.321 | 5.601 | 1,934,579 |
| 2022-09-09 | 8.350 | 8.380 | 8.335 | 8.355 | 5.624 | 3,332,001 |
| 2022-09-08 | 8.281 | 8.350 | 8.251 | 8.350 | 5.621 | 3,090,029 |
| 2022-09-07 | 8.143 | 8.290 | 8.132 | 8.280 | 5.574 | 4,958,109 |
| 2022-09-06 | 8.132 | 8.148 | 8.117 | 8.143 | 5.481 | 2,277,419 |
| 2022-09-05 | 8.134 | 8.145 | 8.084 | 8.133 | 5.475 | 2,361,757 |
| 2022-09-02 | 8.123 | 8.148 | 8.122 | 8.136 | 5.477 | 2,588,607 |
| 2022-09-01 | 8.112 | 8.135 | 8.093 | 8.122 | 5.467 | 3,464,649 |
| 2022-08-31 | 8.113 | 8.144 | 8.001 | 8.134 | 5.475 | 4,031,480 |
| 2022-08-30 | 8.155 | 8.195 | 8.111 | 8.114 | 5.462 | 3,760,887 |
| 2022-08-29 | 8.238 | 8.238 | 8.140 | 8.155 | 5.490 | 2,785,182 |
| 2022-08-26 | 8.240 | 8.256 | 8.176 | 8.245 | 5.550 | 2,720,779 |
| 2022-08-25 | 8.170 | 8.250 | 8.163 | 8.240 | 5.547 | 3,101,078 |
| 2022-08-24 | 8.228 | 8.298 | 8.144 | 8.183 | 5.508 | 4,136,698 |
| 2022-08-23 | 8.041 | 8.230 | 8.041 | 8.228 | 5.539 | 4,382,874 |
| 2022-08-22 | 8.122 | 8.300 | 7.985 | 8.098 | 5.451 | 4,373,425 |
| 2022-08-19 | 7.934 | 8.117 | 7.933 | 8.117 | 5.464 | 2,966,872 |
| 2022-08-18 | 7.920 | 7.973 | 7.896 | 7.933 | 5.340 | 2,942,903 |
| 2022-08-17 | 7.838 | 7.935 | 7.798 | 7.916 | 5.329 | 2,169,004 |
| 2022-08-16 | 7.950 | 8.001 | 7.822 | 7.841 | 5.278 | 3,487,964 |
| 2022-08-15 | 7.813 | 7.950 | 7.799 | 7.950 | 5.352 | 3,129,295 |
| 2022-08-12 | 7.729 | 7.813 | 7.670 | 7.813 | 5.259 | 3,283,153 |
| 2022-08-11 | 7.706 | 7.763 | 7.700 | 7.730 | 5.203 | 2,649,189 |
| 2022-08-10 | 7.610 | 7.690 | 7.556 | 7.690 | 5.177 | 3,717,530 |
| 2022-08-09 | 7.729 | 7.729 | 7.599 | 7.611 | 5.123 | 3,664,028 |
| 2022-08-08 | 7.786 | 7.857 | 7.735 | 7.736 | 5.207 | 3,478,118 |
| 2022-08-05 | 7.684 | 7.900 | 7.626 | 7.782 | 5.238 | 3,619,083 |
| 2022-08-04 | 7.552 | 7.683 | 7.552 | 7.669 | 5.162 | 2,984,529 |
| 2022-08-03 | 7.451 | 7.557 | 7.451 | 7.551 | 5.083 | 2,530,053 |
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.