PH SZ Energy REIT historical data
| 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 |
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.