PH SZ Energy REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.560 | 5.600 | 5.520 | 5.597 | 5.346 | 1,605,077 |
| 2026-04-20 | 5.469 | 5.571 | 5.453 | 5.566 | 5.317 | 3,194,414 |
| 2026-04-17 | 5.457 | 5.483 | 5.446 | 5.469 | 5.224 | 783,128 |
| 2026-04-16 | 5.386 | 5.555 | 5.375 | 5.490 | 5.244 | 5,775,875 |
| 2026-04-15 | 5.376 | 5.387 | 5.371 | 5.371 | 5.130 | 806,325 |
| 2026-04-14 | 5.377 | 5.390 | 5.365 | 5.377 | 5.136 | 1,400,140 |
| 2026-04-13 | 5.392 | 5.392 | 5.372 | 5.377 | 5.136 | 1,236,641 |
| 2026-04-10 | 5.361 | 5.419 | 5.361 | 5.392 | 5.151 | 1,536,816 |
| 2026-04-09 | 5.383 | 5.383 | 5.357 | 5.360 | 5.120 | 1,151,600 |
| 2026-04-08 | 5.389 | 5.401 | 5.378 | 5.384 | 5.143 | 1,199,347 |
| 2026-04-07 | 5.387 | 5.405 | 5.386 | 5.389 | 5.148 | 634,507 |
| 2026-04-03 | 5.388 | 5.413 | 5.375 | 5.386 | 5.145 | 794,371 |
| 2026-04-02 | 5.413 | 5.416 | 5.388 | 5.388 | 5.147 | 1,061,048 |
| 2026-04-01 | 5.433 | 5.445 | 5.410 | 5.415 | 5.172 | 999,312 |
| 2026-03-31 | 5.437 | 5.448 | 5.414 | 5.433 | 5.190 | 819,058 |
| 2026-03-30 | 5.441 | 5.449 | 5.419 | 5.437 | 5.194 | 1,468,483 |
| 2026-03-27 | 5.423 | 5.460 | 5.422 | 5.440 | 5.196 | 576,596 |
| 2026-03-26 | 5.466 | 5.478 | 5.422 | 5.439 | 5.195 | 1,760,395 |
| 2026-03-25 | 5.448 | 5.499 | 5.435 | 5.466 | 5.221 | 876,278 |
| 2026-03-24 | 5.451 | 5.483 | 5.435 | 5.448 | 5.204 | 1,077,297 |
| 2026-03-23 | 5.500 | 5.500 | 5.443 | 5.451 | 5.207 | 883,707 |
| 2026-03-20 | 5.500 | 5.529 | 5.492 | 5.500 | 5.254 | 744,560 |
| 2026-03-19 | 5.525 | 5.525 | 5.495 | 5.509 | 5.262 | 147,814 |
| 2026-03-18 | 5.510 | 5.510 | 5.501 | 5.507 | 5.260 | 547,858 |
| 2026-03-17 | 5.520 | 5.530 | 5.506 | 5.510 | 5.263 | 1,075,047 |
| 2026-03-16 | 5.491 | 5.518 | 5.491 | 5.514 | 5.267 | 1,073,925 |
| 2026-03-13 | 5.466 | 5.498 | 5.448 | 5.491 | 5.245 | 1,332,023 |
| 2026-03-12 | 5.493 | 5.505 | 5.463 | 5.466 | 5.221 | 774,669 |
| 2026-03-11 | 5.484 | 5.494 | 5.450 | 5.493 | 5.247 | 510,573 |
| 2026-03-10 | 5.479 | 5.499 | 5.456 | 5.459 | 5.215 | 948,212 |
| 2026-03-09 | 5.498 | 5.498 | 5.434 | 5.448 | 5.204 | 2,248,335 |
| 2026-03-06 | 5.480 | 5.500 | 5.450 | 5.498 | 5.252 | 660,711 |
| 2026-03-05 | 5.500 | 5.522 | 5.465 | 5.480 | 5.235 | 870,790 |
| 2026-03-04 | 5.510 | 5.513 | 5.470 | 5.500 | 5.254 | 1,384,942 |
| 2026-03-03 | 5.491 | 5.523 | 5.450 | 5.513 | 5.266 | 2,541,669 |
| 2026-03-02 | 5.540 | 5.540 | 5.495 | 5.500 | 5.254 | 1,807,828 |
| 2026-02-27 | 5.540 | 5.559 | 5.532 | 5.544 | 5.296 | 1,188,846 |
| 2026-02-26 | 5.580 | 5.613 | 5.525 | 5.544 | 5.296 | 1,985,317 |
| 2026-02-25 | 5.612 | 5.616 | 5.580 | 5.580 | 5.330 | 2,235,498 |
| 2026-02-24 | 5.692 | 5.692 | 5.608 | 5.612 | 5.361 | 1,457,776 |
| 2026-02-13 | 5.700 | 5.701 | 5.662 | 5.695 | 5.440 | 951,471 |
| 2026-02-12 | 5.679 | 5.703 | 5.660 | 5.700 | 5.445 | 1,926,895 |
| 2026-02-11 | 5.661 | 5.683 | 5.627 | 5.680 | 5.426 | 1,549,360 |
| 2026-02-10 | 5.622 | 5.667 | 5.585 | 5.661 | 5.407 | 1,383,510 |
| 2026-02-09 | 5.788 | 5.788 | 5.600 | 5.622 | 5.370 | 2,486,610 |
| 2026-02-06 | 5.599 | 5.636 | 5.556 | 5.625 | 5.373 | 1,176,560 |
| 2026-02-05 | 5.540 | 5.596 | 5.520 | 5.596 | 5.345 | 3,009,438 |
| 2026-02-04 | 5.519 | 5.552 | 5.500 | 5.540 | 5.292 | 3,571,560 |
| 2026-02-03 | 5.525 | 5.530 | 5.513 | 5.523 | 5.276 | 3,235,975 |
| 2026-02-02 | 5.543 | 5.543 | 5.500 | 5.525 | 5.278 | 2,363,304 |
| 2026-01-30 | 5.545 | 5.579 | 5.533 | 5.543 | 5.295 | 3,298,691 |
| 2026-01-29 | 5.482 | 5.560 | 5.482 | 5.547 | 5.299 | 2,192,904 |
| 2026-01-28 | 5.450 | 5.484 | 5.440 | 5.482 | 5.236 | 1,602,997 |
| 2026-01-27 | 5.420 | 5.453 | 5.399 | 5.440 | 5.196 | 1,792,520 |
| 2026-01-26 | 5.455 | 5.455 | 5.414 | 5.420 | 5.177 | 3,543,245 |
| 2026-01-23 | 5.447 | 5.468 | 5.431 | 5.455 | 5.211 | 5,630,466 |
| 2026-01-22 | 5.398 | 5.453 | 5.360 | 5.449 | 5.205 | 1,274,781 |
| 2026-01-21 | 5.405 | 5.428 | 5.383 | 5.399 | 5.157 | 5,934,025 |
| 2026-01-20 | 5.428 | 5.436 | 5.412 | 5.426 | 5.183 | 2,595,842 |
| 2026-01-19 | 5.396 | 5.432 | 5.385 | 5.428 | 5.185 | 1,570,203 |
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.