PH SZ Energy REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.140 | 6.150 | 6.130 | 6.138 | 5.462 | 2,116,551 |
| 2025-01-17 | 6.148 | 6.155 | 6.131 | 6.140 | 5.464 | 5,030,990 |
| 2025-01-16 | 6.244 | 6.244 | 6.103 | 6.160 | 5.482 | 6,284,298 |
| 2025-01-15 | 6.217 | 6.238 | 6.213 | 6.220 | 5.535 | 8,966,971 |
| 2025-01-14 | 6.284 | 6.284 | 6.194 | 6.217 | 5.532 | 3,400,286 |
| 2025-01-13 | 6.296 | 6.305 | 6.270 | 6.284 | 5.592 | 2,716,469 |
| 2025-01-10 | 6.290 | 6.299 | 6.245 | 6.296 | 5.603 | 6,848,897 |
| 2025-01-09 | 6.255 | 6.292 | 6.254 | 6.290 | 5.597 | 2,211,630 |
| 2025-01-08 | 6.206 | 6.245 | 6.205 | 6.245 | 5.557 | 2,280,589 |
| 2025-01-07 | 6.326 | 6.326 | 6.194 | 6.206 | 5.523 | 4,992,637 |
| 2025-01-06 | 6.338 | 6.398 | 6.296 | 6.300 | 5.606 | 4,512,339 |
| 2025-01-03 | 6.323 | 6.363 | 6.293 | 6.338 | 5.640 | 3,627,979 |
| 2025-01-02 | 6.346 | 6.346 | 6.291 | 6.325 | 5.629 | 6,516,834 |
| 2024-12-31 | 6.324 | 6.349 | 6.290 | 6.346 | 5.647 | 2,113,147 |
| 2024-12-30 | 6.324 | 6.335 | 6.320 | 6.325 | 5.629 | 2,793,738 |
| 2024-12-27 | 6.315 | 6.334 | 6.310 | 6.330 | 5.633 | 2,382,375 |
| 2024-12-26 | 6.299 | 6.315 | 6.293 | 6.315 | 5.620 | 2,783,545 |
| 2024-12-25 | 6.279 | 6.318 | 6.251 | 6.300 | 5.606 | 3,375,242 |
| 2024-12-24 | 6.257 | 6.291 | 6.257 | 6.279 | 5.588 | 4,478,604 |
| 2024-12-23 | 6.248 | 6.269 | 6.208 | 6.257 | 5.568 | 2,379,609 |
| 2024-12-20 | 6.185 | 6.253 | 6.185 | 6.248 | 5.560 | 2,959,051 |
| 2024-12-19 | 6.180 | 6.215 | 6.151 | 6.190 | 5.508 | 2,213,476 |
| 2024-12-18 | 6.184 | 6.205 | 6.171 | 6.190 | 5.508 | 2,557,379 |
| 2024-12-17 | 6.215 | 6.228 | 6.163 | 6.175 | 5.495 | 1,401,606 |
| 2024-12-16 | 6.180 | 6.209 | 6.158 | 6.209 | 5.525 | 2,057,762 |
| 2024-12-13 | 6.160 | 6.187 | 6.145 | 6.181 | 5.500 | 2,088,583 |
| 2024-12-12 | 6.171 | 6.212 | 6.144 | 6.160 | 5.482 | 2,211,551 |
| 2024-12-11 | 6.041 | 6.181 | 6.023 | 6.170 | 5.491 | 2,671,800 |
| 2024-12-10 | 6.016 | 6.045 | 6.007 | 6.041 | 5.376 | 2,587,562 |
| 2024-12-09 | 6.017 | 6.022 | 6.011 | 6.016 | 5.354 | 894,921 |
| 2024-12-06 | 6.010 | 6.020 | 6.005 | 6.017 | 5.354 | 2,043,821 |
| 2024-12-05 | 6.041 | 6.041 | 6.000 | 6.010 | 5.348 | 3,489,449 |
| 2024-12-04 | 6.074 | 6.074 | 6.021 | 6.028 | 5.364 | 2,372,163 |
| 2024-12-03 | 6.050 | 6.060 | 6.016 | 6.050 | 5.384 | 2,999,201 |
| 2024-12-02 | 6.011 | 6.055 | 6.011 | 6.050 | 5.384 | 2,889,877 |
| 2024-11-29 | 6.010 | 6.020 | 6.001 | 6.013 | 5.351 | 1,946,596 |
| 2024-11-28 | 6.005 | 6.015 | 6.000 | 6.005 | 5.344 | 1,875,841 |
| 2024-11-27 | 6.005 | 6.024 | 5.980 | 6.006 | 5.345 | 2,936,557 |
| 2024-11-26 | 6.007 | 6.019 | 6.002 | 6.005 | 5.344 | 1,481,758 |
| 2024-11-25 | 6.020 | 6.020 | 6.003 | 6.007 | 5.346 | 2,609,448 |
| 2024-11-22 | 6.031 | 6.053 | 6.010 | 6.020 | 5.357 | 1,754,944 |
| 2024-11-21 | 6.035 | 6.047 | 6.015 | 6.031 | 5.367 | 3,938,110 |
| 2024-11-20 | 6.025 | 6.045 | 6.018 | 6.035 | 5.370 | 2,352,929 |
| 2024-11-19 | 6.052 | 6.061 | 6.000 | 6.022 | 5.359 | 6,528,343 |
| 2024-11-18 | 6.030 | 6.062 | 6.030 | 6.052 | 5.386 | 4,697,584 |
| 2024-11-15 | 6.005 | 6.044 | 6.002 | 6.022 | 5.359 | 11,921,440 |
| 2024-11-14 | 6.030 | 6.060 | 5.997 | 6.005 | 5.344 | 5,490,124 |
| 2024-11-13 | 6.219 | 6.236 | 6.189 | 6.236 | 5.340 | 3,326,231 |
| 2024-11-12 | 6.208 | 6.221 | 6.162 | 6.218 | 5.325 | 6,092,381 |
| 2024-11-11 | 6.083 | 6.199 | 6.082 | 6.198 | 5.308 | 4,380,595 |
| 2024-11-08 | 6.089 | 6.089 | 6.062 | 6.071 | 5.199 | 2,356,833 |
| 2024-11-07 | 6.090 | 6.100 | 6.080 | 6.090 | 5.215 | 2,317,839 |
| 2024-11-06 | 6.068 | 6.095 | 6.051 | 6.090 | 5.215 | 2,164,254 |
| 2024-11-05 | 6.049 | 6.049 | 6.049 | 6.049 | 5.180 | 0 |
| 2024-11-04 | 6.039 | 6.077 | 6.039 | 6.049 | 5.180 | 1,639,994 |
| 2024-11-01 | 6.076 | 6.095 | 6.029 | 6.039 | 5.172 | 2,331,133 |
| 2024-10-31 | 6.078 | 6.085 | 6.070 | 6.076 | 5.203 | 3,307,772 |
| 2024-10-30 | 6.091 | 6.091 | 6.091 | 6.091 | 5.216 | 0 |
| 2024-10-29 | 6.108 | 6.108 | 6.088 | 6.091 | 5.216 | 2,425,142 |
| 2024-10-28 | 6.115 | 6.130 | 6.102 | 6.108 | 5.231 | 1,889,361 |
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.