PH SZ Energy REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	6.086	6.113	6.081	6.105	5.228	2,743,051
2024-10-24	6.078	6.089	6.070	6.077	5.204	2,477,590
2024-10-23	6.080	6.090	6.066	6.079	5.206	4,119,543
2024-10-22	6.094	6.094	6.075	6.080	5.207	4,623,443
2024-10-21	6.095	6.095	6.064	6.081	5.208	4,699,770
2024-10-18	6.139	6.139	6.090	6.096	5.220	1,668,456
2024-10-17	6.105	6.146	6.098	6.113	5.235	1,666,162
2024-10-16	6.111	6.145	6.102	6.105	5.228	1,900,387
2024-10-15	6.152	6.182	6.110	6.121	5.242	2,394,289
2024-10-14	6.187	6.205	6.150	6.151	5.267	3,126,583
2024-10-11	6.120	6.207	6.113	6.187	5.298	3,502,263
2024-10-10	6.092	6.128	6.087	6.121	5.242	3,104,380
2024-10-09	6.040	6.095	6.015	6.087	5.213	4,097,392
2024-10-08	6.090	6.094	6.000	6.070	5.198	5,180,714
2024-09-30	6.176	6.176	6.039	6.090	5.215	4,792,072
2024-09-27	6.240	6.240	6.167	6.176	5.289	2,704,088
2024-09-26	6.250	6.261	6.236	6.241	5.345	2,507,902
2024-09-25	6.248	6.270	6.197	6.250	5.352	2,588,942
2024-09-24	6.224	6.253	6.224	6.248	5.351	1,446,571
2024-09-23	6.233	6.282	6.222	6.226	5.332	995,159
2024-09-20	6.253	6.290	6.233	6.233	5.338	1,182,205
2024-09-19	6.250	6.308	6.250	6.253	5.355	1,583,723
2024-09-18	6.278	6.301	6.253	6.275	5.374	1,436,929
2024-09-13	6.252	6.285	6.238	6.278	5.376	1,684,487
2024-09-12	6.277	6.349	6.246	6.254	5.356	1,853,981
2024-09-11	6.398	6.398	6.276	6.278	5.376	1,924,334
2024-09-10	6.374	6.374	6.320	6.328	5.419	1,112,012
2024-09-09	6.418	6.418	6.366	6.374	5.458	1,259,733
2024-09-06	6.419	6.419	6.385	6.392	5.474	895,728
2024-09-05	6.382	6.406	6.382	6.399	5.480	1,528,792
2024-09-04	6.361	6.391	6.352	6.373	5.458	1,119,321
2024-09-03	6.380	6.380	6.348	6.361	5.447	1,023,744
2024-09-02	6.351	6.385	6.350	6.380	5.464	1,494,273
2024-08-30	6.319	6.360	6.280	6.355	5.442	2,457,040
2024-08-29	6.296	6.333	6.235	6.320	5.412	3,494,522
2024-08-28	6.365	6.400	6.000	6.360	5.446	5,076,492
2024-08-27	6.387	6.387	6.387	6.387	5.470	0
2024-08-26	6.418	6.426	6.365	6.387	5.470	1,719,905
2024-08-23	6.401	6.428	6.379	6.418	5.496	2,019,245
2024-08-22	6.370	6.415	6.370	6.402	5.482	1,662,025
2024-08-21	6.454	6.460	6.350	6.375	5.459	1,957,714
2024-08-20	6.500	6.532	6.423	6.461	5.533	1,974,300
2024-08-19	6.511	6.511	6.451	6.500	5.566	1,419,100
2024-08-16	6.520	6.549	6.501	6.511	5.576	1,495,485
2024-08-15	6.549	6.549	6.497	6.520	5.583	1,511,584
2024-08-14	6.490	6.505	6.461	6.497	5.564	1,504,371
2024-08-13	6.461	6.499	6.461	6.475	5.545	2,071,279
2024-08-12	6.508	6.508	6.461	6.492	5.559	1,650,163
2024-08-09	6.525	6.557	6.489	6.508	5.573	2,151,058
2024-08-08	6.525	6.590	6.505	6.525	5.588	2,304,078
2024-08-07	6.454	6.526	6.454	6.525	5.588	2,667,751
2024-08-06	6.401	6.479	6.399	6.452	5.525	2,880,273
2024-08-05	6.374	6.413	6.340	6.399	5.480	2,860,519
2024-08-02	6.333	6.399	6.330	6.374	5.458	1,572,742
2024-08-01	6.330	6.350	6.325	6.333	5.423	1,527,366
2024-07-31	6.468	6.468	6.302	6.325	5.416	2,913,223
2024-07-30	6.567	6.600	6.542	6.563	5.449	2,669,016
2024-07-29	6.595	6.621	6.548	6.567	5.452	2,013,354
2024-07-26	6.467	6.596	6.467	6.596	5.476	3,243,952
2024-07-25	6.490	6.494	6.465	6.467	5.369	1,282,600

← NewerPage 9 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.