PH SZ Energy REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.193 | 6.230 | 6.176 | 6.223 | 5.679 | 1,475,983 |
| 2025-07-21 | 6.286 | 6.288 | 6.186 | 6.193 | 5.651 | 2,679,579 |
| 2025-07-18 | 6.302 | 6.302 | 6.282 | 6.286 | 5.736 | 2,084,452 |
| 2025-07-17 | 6.322 | 6.322 | 6.282 | 6.302 | 5.751 | 987,957 |
| 2025-07-16 | 6.299 | 6.323 | 6.278 | 6.322 | 5.769 | 2,153,879 |
| 2025-07-15 | 6.273 | 6.287 | 6.273 | 6.278 | 5.729 | 1,834,967 |
| 2025-07-14 | 6.282 | 6.298 | 6.268 | 6.273 | 5.724 | 963,825 |
| 2025-07-11 | 6.287 | 6.300 | 6.275 | 6.282 | 5.733 | 581,699 |
| 2025-07-10 | 6.304 | 6.305 | 6.280 | 6.285 | 5.735 | 652,173 |
| 2025-07-09 | 6.296 | 6.296 | 6.271 | 6.280 | 5.731 | 2,279,215 |
| 2025-07-08 | 6.341 | 6.341 | 6.295 | 6.296 | 5.745 | 753,121 |
| 2025-07-07 | 6.275 | 6.339 | 6.275 | 6.327 | 5.774 | 2,360,733 |
| 2025-07-04 | 6.269 | 6.278 | 6.259 | 6.276 | 5.727 | 1,003,917 |
| 2025-07-03 | 6.285 | 6.292 | 6.265 | 6.278 | 5.729 | 1,648,424 |
| 2025-07-02 | 6.293 | 6.320 | 6.287 | 6.289 | 5.739 | 2,478,725 |
| 2025-07-01 | 6.290 | 6.295 | 6.288 | 6.292 | 5.742 | 613,600 |
| 2025-06-30 | 6.291 | 6.299 | 6.285 | 6.293 | 5.743 | 550,507 |
| 2025-06-27 | 6.292 | 6.318 | 6.285 | 6.290 | 5.740 | 1,214,258 |
| 2025-06-26 | 6.295 | 6.320 | 6.280 | 6.290 | 5.740 | 3,351,585 |
| 2025-06-25 | 6.280 | 6.310 | 6.270 | 6.295 | 5.744 | 3,102,115 |
| 2025-06-24 | 6.280 | 6.295 | 6.268 | 6.289 | 5.739 | 3,617,240 |
| 2025-06-23 | 6.298 | 6.298 | 6.266 | 6.291 | 5.741 | 4,284,434 |
| 2025-06-20 | 6.297 | 6.304 | 6.281 | 6.298 | 5.747 | 2,376,274 |
| 2025-06-19 | 6.287 | 6.297 | 6.267 | 6.297 | 5.746 | 4,620,057 |
| 2025-06-18 | 6.245 | 6.289 | 6.230 | 6.287 | 5.737 | 7,862,276 |
| 2025-06-17 | 6.207 | 6.248 | 6.207 | 6.244 | 5.698 | 3,335,394 |
| 2025-06-16 | 6.186 | 6.205 | 6.170 | 6.203 | 5.661 | 2,074,464 |
| 2025-06-13 | 6.191 | 6.191 | 6.173 | 6.186 | 5.645 | 2,855,946 |
| 2025-06-12 | 6.194 | 6.203 | 6.172 | 6.179 | 5.639 | 2,026,936 |
| 2025-06-11 | 6.193 | 6.216 | 6.180 | 6.194 | 5.652 | 2,746,504 |
| 2025-06-10 | 6.192 | 6.223 | 6.180 | 6.193 | 5.651 | 1,090,733 |
| 2025-06-09 | 6.230 | 6.230 | 6.190 | 6.193 | 5.651 | 968,746 |
| 2025-06-06 | 6.240 | 6.288 | 6.204 | 6.215 | 5.671 | 1,020,018 |
| 2025-06-05 | 6.125 | 6.239 | 6.115 | 6.239 | 5.693 | 2,548,703 |
| 2025-06-04 | 6.090 | 6.120 | 6.089 | 6.115 | 5.580 | 2,088,210 |
| 2025-06-03 | 6.091 | 6.111 | 6.080 | 6.090 | 5.557 | 3,693,038 |
| 2025-05-30 | 6.111 | 6.111 | 6.075 | 6.090 | 5.557 | 2,080,951 |
| 2025-05-29 | 6.132 | 6.134 | 6.087 | 6.102 | 5.568 | 2,252,347 |
| 2025-05-28 | 6.159 | 6.160 | 6.120 | 6.133 | 5.597 | 1,583,634 |
| 2025-05-27 | 6.165 | 6.165 | 6.129 | 6.142 | 5.605 | 3,222,459 |
| 2025-05-26 | 6.181 | 6.206 | 6.142 | 6.147 | 5.609 | 3,972,660 |
| 2025-05-23 | 6.201 | 6.219 | 6.176 | 6.181 | 5.640 | 4,044,376 |
| 2025-05-22 | 6.219 | 6.220 | 6.198 | 6.201 | 5.659 | 2,898,003 |
| 2025-05-21 | 6.214 | 6.229 | 6.200 | 6.219 | 5.675 | 1,316,870 |
| 2025-05-20 | 6.215 | 6.239 | 6.198 | 6.215 | 5.671 | 1,709,948 |
| 2025-05-19 | 6.199 | 6.259 | 6.198 | 6.222 | 5.678 | 2,181,961 |
| 2025-05-16 | 6.182 | 6.212 | 6.169 | 6.201 | 5.659 | 2,334,728 |
| 2025-05-15 | 6.198 | 6.224 | 6.168 | 6.193 | 5.651 | 2,571,672 |
| 2025-05-14 | 6.337 | 6.368 | 6.319 | 6.349 | 5.650 | 2,147,678 |
| 2025-05-13 | 6.340 | 6.358 | 6.300 | 6.337 | 5.639 | 2,383,404 |
| 2025-05-12 | 6.280 | 6.358 | 6.280 | 6.323 | 5.627 | 4,007,151 |
| 2025-05-09 | 6.305 | 6.305 | 6.262 | 6.265 | 5.575 | 1,412,323 |
| 2025-05-08 | 6.288 | 6.329 | 6.270 | 6.288 | 5.596 | 2,131,848 |
| 2025-05-07 | 6.319 | 6.345 | 6.280 | 6.288 | 5.596 | 2,422,414 |
| 2025-05-06 | 6.240 | 6.307 | 6.218 | 6.305 | 5.611 | 2,193,651 |
| 2025-04-30 | 6.215 | 6.240 | 6.180 | 6.219 | 5.534 | 2,039,885 |
| 2025-04-29 | 6.278 | 6.278 | 6.180 | 6.211 | 5.527 | 4,621,936 |
| 2025-04-28 | 6.370 | 6.370 | 6.278 | 6.279 | 5.588 | 3,131,354 |
| 2025-04-25 | 6.449 | 6.449 | 6.369 | 6.370 | 5.669 | 2,994,878 |
| 2025-04-24 | 6.500 | 6.500 | 6.430 | 6.440 | 5.731 | 1,847,373 |
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.