PH SZ Energy REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.505 | 6.534 | 6.475 | 6.482 | 5.768 | 1,214,198 |
| 2025-04-22 | 6.580 | 6.580 | 6.412 | 6.534 | 5.815 | 3,156,130 |
| 2025-04-21 | 6.622 | 6.646 | 6.538 | 6.580 | 5.855 | 1,767,693 |
| 2025-04-18 | 6.646 | 6.665 | 6.646 | 6.649 | 5.917 | 1,008,289 |
| 2025-04-17 | 6.675 | 6.686 | 6.660 | 6.673 | 5.938 | 1,931,776 |
| 2025-04-16 | 6.682 | 6.719 | 6.666 | 6.678 | 5.943 | 2,725,194 |
| 2025-04-15 | 6.660 | 6.686 | 6.660 | 6.682 | 5.946 | 1,109,716 |
| 2025-04-14 | 6.634 | 6.670 | 6.625 | 6.658 | 5.925 | 2,260,875 |
| 2025-04-11 | 6.635 | 6.688 | 6.632 | 6.640 | 5.909 | 2,601,722 |
| 2025-04-10 | 6.664 | 6.689 | 6.636 | 6.663 | 5.929 | 2,603,010 |
| 2025-04-09 | 6.586 | 6.691 | 6.584 | 6.657 | 5.924 | 1,521,693 |
| 2025-04-08 | 6.646 | 6.681 | 6.602 | 6.637 | 5.906 | 3,031,721 |
| 2025-04-07 | 6.699 | 6.726 | 6.576 | 6.657 | 5.924 | 2,393,390 |
| 2025-04-03 | 6.647 | 6.749 | 6.647 | 6.716 | 5.977 | 2,249,144 |
| 2025-04-02 | 6.562 | 6.680 | 6.526 | 6.680 | 5.944 | 1,731,112 |
| 2025-04-01 | 6.601 | 6.637 | 6.519 | 6.565 | 5.842 | 1,355,069 |
| 2025-03-31 | 6.710 | 6.710 | 6.566 | 6.600 | 5.873 | 2,531,239 |
| 2025-03-28 | 6.788 | 6.837 | 6.694 | 6.713 | 5.974 | 1,661,753 |
| 2025-03-27 | 6.670 | 6.770 | 6.669 | 6.770 | 6.025 | 1,877,707 |
| 2025-03-26 | 6.633 | 6.680 | 6.633 | 6.669 | 5.935 | 2,534,276 |
| 2025-03-25 | 6.570 | 6.666 | 6.570 | 6.633 | 5.903 | 1,145,892 |
| 2025-03-24 | 6.505 | 6.604 | 6.505 | 6.579 | 5.855 | 2,009,106 |
| 2025-03-21 | 6.499 | 6.529 | 6.499 | 6.505 | 5.789 | 2,124,246 |
| 2025-03-20 | 6.484 | 6.568 | 6.484 | 6.500 | 5.784 | 2,135,594 |
| 2025-03-19 | 6.456 | 6.496 | 6.451 | 6.480 | 5.766 | 1,322,851 |
| 2025-03-18 | 6.395 | 6.450 | 6.382 | 6.450 | 5.740 | 4,255,970 |
| 2025-03-17 | 6.380 | 6.416 | 6.360 | 6.395 | 5.691 | 2,432,687 |
| 2025-03-14 | 6.336 | 6.420 | 6.336 | 6.395 | 5.691 | 2,768,518 |
| 2025-03-13 | 6.351 | 6.381 | 6.350 | 6.360 | 5.660 | 3,146,301 |
| 2025-03-12 | 6.372 | 6.388 | 6.342 | 6.351 | 5.652 | 2,698,920 |
| 2025-03-11 | 6.390 | 6.400 | 6.360 | 6.372 | 5.670 | 2,916,007 |
| 2025-03-10 | 6.353 | 6.397 | 6.353 | 6.392 | 5.688 | 1,571,491 |
| 2025-03-07 | 6.396 | 6.396 | 6.370 | 6.380 | 5.678 | 2,407,505 |
| 2025-03-06 | 6.343 | 6.400 | 6.343 | 6.396 | 5.692 | 3,622,543 |
| 2025-03-05 | 6.369 | 6.378 | 6.341 | 6.374 | 5.672 | 4,398,741 |
| 2025-03-04 | 6.349 | 6.384 | 6.312 | 6.369 | 5.668 | 3,124,255 |
| 2025-03-03 | 6.301 | 6.359 | 6.301 | 6.346 | 5.647 | 1,301,841 |
| 2025-02-28 | 6.364 | 6.370 | 6.305 | 6.353 | 5.653 | 2,981,742 |
| 2025-02-27 | 6.380 | 6.389 | 6.349 | 6.364 | 5.663 | 4,167,271 |
| 2025-02-26 | 6.349 | 6.388 | 6.345 | 6.387 | 5.684 | 5,237,105 |
| 2025-02-25 | 6.369 | 6.378 | 6.350 | 6.352 | 5.653 | 3,539,330 |
| 2025-02-24 | 6.348 | 6.379 | 6.344 | 6.361 | 5.661 | 4,241,640 |
| 2025-02-21 | 6.320 | 6.360 | 6.309 | 6.344 | 5.645 | 3,398,536 |
| 2025-02-20 | 6.295 | 6.324 | 6.266 | 6.316 | 5.621 | 3,211,766 |
| 2025-02-19 | 6.280 | 6.296 | 6.251 | 6.294 | 5.601 | 1,541,855 |
| 2025-02-18 | 6.263 | 6.288 | 6.260 | 6.280 | 5.589 | 2,603,827 |
| 2025-02-17 | 6.270 | 6.270 | 6.247 | 6.260 | 5.571 | 2,284,971 |
| 2025-02-14 | 6.259 | 6.272 | 6.250 | 6.263 | 5.573 | 1,344,257 |
| 2025-02-13 | 6.214 | 6.251 | 6.213 | 6.244 | 5.556 | 2,792,780 |
| 2025-02-12 | 6.244 | 6.278 | 6.203 | 6.215 | 5.531 | 3,638,244 |
| 2025-02-11 | 6.215 | 6.268 | 6.215 | 6.243 | 5.556 | 2,534,405 |
| 2025-02-10 | 6.260 | 6.278 | 6.201 | 6.215 | 5.531 | 2,424,732 |
| 2025-02-07 | 6.300 | 6.300 | 6.258 | 6.260 | 5.571 | 2,379,371 |
| 2025-02-06 | 6.280 | 6.304 | 6.259 | 6.299 | 5.605 | 2,412,367 |
| 2025-02-05 | 6.264 | 6.297 | 6.228 | 6.280 | 5.589 | 2,446,206 |
| 2025-01-27 | 6.240 | 6.269 | 6.230 | 6.265 | 5.575 | 1,670,832 |
| 2025-01-24 | 6.245 | 6.245 | 6.220 | 6.240 | 5.553 | 5,347,851 |
| 2025-01-23 | 6.233 | 6.240 | 6.194 | 6.228 | 5.542 | 4,250,415 |
| 2025-01-22 | 6.198 | 6.247 | 6.162 | 6.233 | 5.547 | 3,170,417 |
| 2025-01-21 | 6.120 | 6.198 | 6.104 | 6.195 | 5.513 | 3,659,356 |
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.