PH SZ Energy REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	5.911	5.940	5.890	5.901	5.521	1,331,016
2025-10-21	5.972	5.996	5.910	5.911	5.530	2,301,378
2025-10-20	5.998	6.029	5.970	5.972	5.587	1,372,889
2025-10-17	6.030	6.030	5.996	5.998	5.611	947,103
2025-10-16	6.026	6.040	6.000	6.003	5.616	1,302,312
2025-10-15	6.048	6.055	6.022	6.025	5.637	1,248,635
2025-10-14	6.055	6.078	6.043	6.048	5.658	580,321
2025-10-13	6.057	6.069	6.047	6.055	5.665	259,530
2025-10-10	6.056	6.076	6.050	6.050	5.660	2,205,252
2025-10-09	6.090	6.094	6.056	6.056	5.666	1,150,766
2025-09-30	6.095	6.121	6.070	6.091	5.699	1,813,585
2025-09-29	6.114	6.138	6.078	6.093	5.700	1,083,528
2025-09-26	6.113	6.131	6.109	6.109	5.715	1,215,587
2025-09-25	6.120	6.128	6.112	6.113	5.719	1,129,751
2025-09-24	6.110	6.135	6.109	6.124	5.729	721,162
2025-09-23	6.140	6.140	6.109	6.135	5.740	2,348,251
2025-09-22	6.130	6.142	6.106	6.140	5.744	4,117,659
2025-09-19	6.137	6.148	6.133	6.134	5.739	662,661
2025-09-18	6.140	6.149	6.133	6.141	5.745	690,201
2025-09-17	6.120	6.142	6.109	6.140	5.744	1,455,568
2025-09-16	6.125	6.143	6.111	6.136	5.741	1,768,517
2025-09-15	6.127	6.132	6.105	6.129	5.734	609,976
2025-09-12	6.148	6.148	6.101	6.127	5.732	1,659,283
2025-09-11	6.108	6.130	6.100	6.122	5.728	1,787,178
2025-09-10	6.124	6.128	6.106	6.110	5.716	332,194
2025-09-09	6.122	6.149	6.116	6.123	5.728	1,744,520
2025-09-08	6.145	6.148	6.117	6.122	5.728	2,876,791
2025-09-05	6.154	6.160	6.141	6.145	5.749	1,125,040
2025-09-04	6.156	6.171	6.145	6.154	5.757	2,091,580
2025-09-03	6.179	6.179	6.151	6.156	5.759	2,421,674
2025-09-02	6.190	6.190	6.135	6.152	5.756	2,430,734
2025-09-01	6.295	6.318	6.285	6.300	5.749	2,384,287
2025-08-29	6.320	6.325	6.289	6.295	5.744	3,177,786
2025-08-28	6.320	6.336	6.285	6.298	5.747	1,968,256
2025-08-27	6.272	6.289	6.258	6.275	5.726	1,081,505
2025-08-26	6.290	6.299	6.258	6.272	5.723	1,656,833
2025-08-25	6.286	6.295	6.258	6.290	5.740	2,286,876
2025-08-22	6.280	6.294	6.263	6.290	5.740	1,621,185
2025-08-21	6.290	6.294	6.259	6.288	5.738	1,117,788
2025-08-20	6.288	6.295	6.230	6.290	5.740	1,381,141
2025-08-19	6.249	6.263	6.223	6.259	5.712	2,727,119
2025-08-18	6.302	6.302	6.236	6.254	5.707	2,689,337
2025-08-15	6.311	6.324	6.299	6.306	5.754	1,010,824
2025-08-14	6.334	6.338	6.300	6.324	5.771	1,867,900
2025-08-13	6.321	6.324	6.306	6.324	5.771	955,723
2025-08-12	6.320	6.343	6.301	6.324	5.771	642,283
2025-08-11	6.319	6.319	6.283	6.317	5.765	982,376
2025-08-08	6.311	6.330	6.310	6.319	5.766	1,864,873
2025-08-07	6.310	6.338	6.280	6.328	5.775	2,136,235
2025-08-06	6.316	6.324	6.306	6.320	5.767	1,162,563
2025-08-05	6.333	6.333	6.306	6.317	5.765	1,241,093
2025-08-04	6.350	6.359	6.288	6.346	5.791	2,585,561
2025-08-01	6.332	6.346	6.320	6.346	5.791	1,631,258
2025-07-31	6.340	6.395	6.306	6.332	5.778	1,927,105
2025-07-30	6.238	6.345	6.238	6.345	5.790	5,020,744
2025-07-29	6.221	6.230	6.200	6.229	5.684	357,936
2025-07-28	6.225	6.229	6.196	6.224	5.680	1,330,069
2025-07-25	6.200	6.229	6.189	6.227	5.682	1,023,805
2025-07-24	6.171	6.300	6.171	6.200	5.658	2,519,226
2025-07-23	6.220	6.220	6.160	6.184	5.643	2,080,364

← NewerPage 5 of 18 · 1,025 trading daysOlder →

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.