PH SZ Energy REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.706 | 5.730 | 5.603 | 5.660 | 5.532 | 594,472 |
| 2026-07-17 | 5.697 | 5.735 | 5.657 | 5.710 | 5.581 | 913,776 |
| 2026-07-16 | 5.587 | 5.707 | 5.539 | 5.679 | 5.551 | 3,086,095 |
| 2026-07-15 | 5.738 | 5.738 | 5.562 | 5.589 | 5.463 | 7,988,651 |
| 2026-07-14 | 5.790 | 5.790 | 5.763 | 5.763 | 5.633 | 2,008,565 |
| 2026-07-13 | 5.710 | 5.768 | 5.680 | 5.768 | 5.638 | 2,272,914 |
| 2026-07-10 | 5.653 | 5.714 | 5.646 | 5.710 | 5.581 | 974,011 |
| 2026-07-09 | 5.654 | 5.684 | 5.630 | 5.669 | 5.541 | 1,110,588 |
| 2026-07-08 | 5.676 | 5.691 | 5.660 | 5.661 | 5.533 | 813,075 |
| 2026-07-07 | 5.696 | 5.696 | 5.672 | 5.696 | 5.568 | 1,050,893 |
| 2026-07-06 | 5.711 | 5.732 | 5.682 | 5.696 | 5.568 | 1,442,140 |
| 2026-07-03 | 5.675 | 5.711 | 5.645 | 5.711 | 5.582 | 702,519 |
| 2026-07-02 | 5.675 | 5.692 | 5.123 | 5.643 | 5.516 | 941,083 |
| 2026-07-01 | 5.699 | 5.710 | 5.680 | 5.692 | 5.564 | 1,041,048 |
| 2026-06-30 | 5.693 | 5.725 | 5.659 | 5.707 | 5.578 | 2,298,639 |
| 2026-06-29 | 5.482 | 5.716 | 5.482 | 5.710 | 5.581 | 1,816,615 |
| 2026-06-26 | 5.629 | 5.700 | 5.624 | 5.644 | 5.517 | 1,093,915 |
| 2026-06-25 | 5.506 | 5.700 | 5.470 | 5.660 | 5.532 | 1,245,787 |
| 2026-06-24 | 5.494 | 5.545 | 5.430 | 5.540 | 5.415 | 596,682 |
| 2026-06-23 | 5.489 | 5.520 | 5.457 | 5.490 | 5.366 | 3,564,871 |
| 2026-06-22 | 5.604 | 5.604 | 5.350 | 5.450 | 5.327 | 964,063 |
| 2026-06-18 | 5.615 | 5.615 | 5.555 | 5.561 | 5.436 | 484,569 |
| 2026-06-17 | 5.659 | 5.670 | 5.620 | 5.626 | 5.499 | 749,687 |
| 2026-06-16 | 5.640 | 5.667 | 5.605 | 5.651 | 5.524 | 1,314,759 |
| 2026-06-15 | 5.628 | 5.640 | 5.586 | 5.640 | 5.513 | 1,161,424 |
| 2026-06-12 | 5.551 | 5.638 | 5.548 | 5.628 | 5.501 | 2,640,634 |
| 2026-06-11 | 5.641 | 5.641 | 5.551 | 5.551 | 5.426 | 2,399,221 |
| 2026-06-10 | 5.647 | 5.664 | 5.530 | 5.643 | 5.516 | 1,595,019 |
| 2026-06-09 | 5.754 | 5.754 | 5.636 | 5.650 | 5.523 | 1,612,201 |
| 2026-06-08 | 5.753 | 5.763 | 5.707 | 5.750 | 5.620 | 1,795,854 |
| 2026-06-05 | 5.763 | 5.763 | 5.710 | 5.755 | 5.625 | 3,363,379 |
| 2026-06-04 | 5.755 | 5.791 | 5.705 | 5.756 | 5.626 | 1,986,100 |
| 2026-06-03 | 5.825 | 5.848 | 5.756 | 5.765 | 5.635 | 3,558,029 |
| 2026-06-02 | 5.774 | 5.858 | 5.754 | 5.833 | 5.701 | 3,102,344 |
| 2026-06-01 | 5.722 | 5.783 | 5.722 | 5.774 | 5.644 | 1,670,953 |
| 2026-05-29 | 5.680 | 5.722 | 5.615 | 5.722 | 5.593 | 909,916 |
| 2026-05-28 | 5.739 | 5.770 | 5.579 | 5.608 | 5.482 | 4,344,146 |
| 2026-05-27 | 5.659 | 5.747 | 5.522 | 5.746 | 5.616 | 2,210,612 |
| 2026-05-26 | 5.664 | 5.720 | 5.600 | 5.665 | 5.537 | 5,096,778 |
| 2026-05-25 | 5.605 | 5.666 | 5.566 | 5.664 | 5.536 | 2,402,151 |
| 2026-05-22 | 5.537 | 5.607 | 5.514 | 5.606 | 5.480 | 2,244,961 |
| 2026-05-21 | 5.589 | 5.598 | 5.520 | 5.577 | 5.451 | 1,477,703 |
| 2026-05-20 | 5.615 | 5.618 | 5.557 | 5.589 | 5.463 | 2,114,359 |
| 2026-05-19 | 5.496 | 5.610 | 5.465 | 5.590 | 5.464 | 3,898,771 |
| 2026-05-18 | 5.480 | 5.495 | 5.435 | 5.493 | 5.369 | 1,356,886 |
| 2026-05-15 | 5.482 | 5.482 | 5.436 | 5.472 | 5.349 | 758,379 |
| 2026-05-14 | 5.532 | 5.532 | 5.451 | 5.482 | 5.358 | 808,960 |
| 2026-05-13 | 5.524 | 5.532 | 5.495 | 5.532 | 5.407 | 1,327,374 |
| 2026-05-12 | 5.499 | 5.539 | 5.498 | 5.524 | 5.399 | 731,440 |
| 2026-05-11 | 5.525 | 5.538 | 5.474 | 5.530 | 5.405 | 3,475,369 |
| 2026-05-08 | 5.508 | 5.540 | 5.468 | 5.525 | 5.400 | 3,389,953 |
| 2026-05-07 | 5.442 | 5.548 | 5.410 | 5.523 | 5.398 | 2,502,491 |
| 2026-05-06 | 5.470 | 5.500 | 5.405 | 5.465 | 5.342 | 1,233,028 |
| 2026-04-30 | 5.549 | 5.590 | 5.545 | 5.590 | 5.340 | 3,787,522 |
| 2026-04-29 | 5.546 | 5.578 | 5.538 | 5.548 | 5.300 | 3,686,175 |
| 2026-04-28 | 5.500 | 5.584 | 5.500 | 5.545 | 5.297 | 3,629,283 |
| 2026-04-27 | 5.501 | 5.560 | 5.496 | 5.500 | 5.254 | 4,463,822 |
| 2026-04-24 | 5.494 | 5.594 | 5.465 | 5.501 | 5.255 | 3,094,083 |
| 2026-04-23 | 5.525 | 5.525 | 5.480 | 5.494 | 5.248 | 1,177,981 |
| 2026-04-22 | 5.592 | 5.592 | 5.532 | 5.535 | 5.287 | 672,139 |
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.