PH SZ Energy REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.352 | 5.404 | 5.350 | 5.396 | 5.154 | 1,506,621 |
| 2026-01-15 | 5.400 | 5.499 | 5.329 | 5.352 | 5.112 | 1,268,676 |
| 2026-01-14 | 5.382 | 5.413 | 5.382 | 5.399 | 5.157 | 1,499,939 |
| 2026-01-13 | 5.416 | 5.421 | 5.372 | 5.381 | 5.140 | 1,375,755 |
| 2026-01-12 | 5.415 | 5.436 | 5.394 | 5.416 | 5.173 | 1,494,172 |
| 2026-01-09 | 5.410 | 5.468 | 5.408 | 5.416 | 5.173 | 1,640,212 |
| 2026-01-08 | 5.411 | 5.433 | 5.400 | 5.409 | 5.167 | 1,148,965 |
| 2026-01-07 | 5.412 | 5.424 | 5.371 | 5.411 | 5.169 | 2,195,815 |
| 2026-01-06 | 5.386 | 5.414 | 5.360 | 5.397 | 5.155 | 1,175,007 |
| 2026-01-05 | 5.374 | 5.425 | 5.371 | 5.378 | 5.137 | 1,765,102 |
| 2025-12-31 | 5.400 | 5.400 | 5.356 | 5.373 | 5.132 | 958,736 |
| 2025-12-30 | 5.438 | 5.438 | 5.384 | 5.400 | 5.158 | 1,782,605 |
| 2025-12-29 | 5.434 | 5.439 | 5.415 | 5.439 | 5.195 | 1,906,459 |
| 2025-12-26 | 5.439 | 5.465 | 5.434 | 5.434 | 5.191 | 691,170 |
| 2025-12-25 | 5.440 | 5.498 | 5.420 | 5.439 | 5.195 | 1,062,347 |
| 2025-12-24 | 5.392 | 5.433 | 5.350 | 5.433 | 5.190 | 3,494,563 |
| 2025-12-23 | 5.425 | 5.425 | 5.322 | 5.380 | 5.139 | 2,965,018 |
| 2025-12-22 | 5.470 | 5.487 | 5.410 | 5.410 | 5.168 | 2,700,880 |
| 2025-12-19 | 5.576 | 5.590 | 5.453 | 5.470 | 5.225 | 1,916,545 |
| 2025-12-18 | 5.629 | 5.651 | 5.554 | 5.563 | 5.314 | 1,302,350 |
| 2025-12-17 | 5.645 | 5.650 | 5.560 | 5.623 | 5.371 | 1,729,784 |
| 2025-12-16 | 5.663 | 5.665 | 5.645 | 5.647 | 5.394 | 841,106 |
| 2025-12-15 | 5.684 | 5.691 | 5.649 | 5.661 | 5.407 | 1,286,869 |
| 2025-12-12 | 5.658 | 5.687 | 5.652 | 5.684 | 5.429 | 2,253,270 |
| 2025-12-11 | 5.674 | 5.678 | 5.660 | 5.666 | 5.412 | 1,131,155 |
| 2025-12-10 | 5.665 | 5.693 | 5.639 | 5.658 | 5.405 | 948,737 |
| 2025-12-09 | 5.845 | 5.855 | 5.780 | 5.784 | 5.411 | 884,826 |
| 2025-12-08 | 5.840 | 5.866 | 5.820 | 5.845 | 5.468 | 2,013,858 |
| 2025-12-05 | 5.727 | 5.848 | 5.727 | 5.820 | 5.445 | 1,997,993 |
| 2025-12-04 | 5.764 | 5.764 | 5.723 | 5.727 | 5.358 | 757,621 |
| 2025-12-03 | 5.730 | 5.757 | 5.729 | 5.736 | 5.366 | 352,539 |
| 2025-12-02 | 5.735 | 5.765 | 5.734 | 5.744 | 5.374 | 115,882 |
| 2025-12-01 | 5.779 | 5.880 | 5.730 | 5.734 | 5.365 | 717,913 |
| 2025-11-28 | 5.780 | 5.800 | 5.760 | 5.763 | 5.392 | 836,533 |
| 2025-11-27 | 5.780 | 5.800 | 5.756 | 5.800 | 5.426 | 371,871 |
| 2025-11-26 | 5.773 | 5.790 | 5.753 | 5.780 | 5.408 | 898,837 |
| 2025-11-25 | 5.789 | 5.801 | 5.761 | 5.770 | 5.398 | 897,196 |
| 2025-11-24 | 5.798 | 5.817 | 5.741 | 5.790 | 5.417 | 2,384,584 |
| 2025-11-21 | 5.699 | 5.907 | 5.696 | 5.796 | 5.423 | 2,379,690 |
| 2025-11-20 | 5.719 | 5.767 | 5.688 | 5.699 | 5.332 | 2,597,357 |
| 2025-11-19 | 5.800 | 5.800 | 5.730 | 5.734 | 5.365 | 1,911,595 |
| 2025-11-18 | 5.871 | 5.898 | 5.791 | 5.794 | 5.421 | 2,010,700 |
| 2025-11-17 | 5.909 | 5.910 | 5.870 | 5.870 | 5.492 | 1,665,146 |
| 2025-11-14 | 5.940 | 5.952 | 5.877 | 5.892 | 5.512 | 1,998,335 |
| 2025-11-13 | 5.970 | 5.970 | 5.940 | 5.940 | 5.557 | 1,431,781 |
| 2025-11-12 | 5.958 | 5.989 | 5.958 | 5.970 | 5.585 | 1,867,875 |
| 2025-11-11 | 5.959 | 5.964 | 5.947 | 5.960 | 5.576 | 1,277,531 |
| 2025-11-10 | 5.956 | 5.985 | 5.956 | 5.959 | 5.575 | 1,139,255 |
| 2025-11-07 | 5.951 | 5.960 | 5.951 | 5.956 | 5.572 | 615,672 |
| 2025-11-06 | 5.979 | 5.979 | 5.958 | 5.960 | 5.576 | 982,073 |
| 2025-11-05 | 5.978 | 5.990 | 5.975 | 5.978 | 5.593 | 1,179,336 |
| 2025-11-04 | 5.996 | 5.996 | 5.965 | 5.978 | 5.593 | 1,297,012 |
| 2025-11-03 | 6.003 | 6.003 | 5.975 | 5.996 | 5.610 | 977,096 |
| 2025-10-31 | 6.000 | 6.033 | 5.996 | 6.002 | 5.615 | 900,416 |
| 2025-10-30 | 6.014 | 6.023 | 6.000 | 6.000 | 5.613 | 1,023,234 |
| 2025-10-29 | 5.993 | 6.024 | 5.979 | 6.014 | 5.626 | 845,473 |
| 2025-10-28 | 6.000 | 6.019 | 5.994 | 6.001 | 5.614 | 840,971 |
| 2025-10-27 | 6.030 | 6.030 | 5.973 | 6.000 | 5.613 | 1,059,070 |
| 2025-10-24 | 6.000 | 6.046 | 6.000 | 6.035 | 5.646 | 859,045 |
| 2025-10-23 | 5.901 | 6.019 | 5.901 | 6.000 | 5.613 | 2,304,657 |
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.