PH SZ Energy REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.495 | 5.548 | 5.495 | 5.521 | 5.521 | 1,551,316 |
| 2026-10-16 | 5.500 | 5.531 | 5.500 | 5.515 | 5.515 | 732,912 |
| 2026-10-15 | 5.470 | 5.539 | 5.465 | 5.523 | 5.523 | 1,916,236 |
| 2026-10-14 | 5.433 | 5.519 | 5.404 | 5.470 | 5.470 | 2,166,085 |
| 2026-10-13 | 5.466 | 5.467 | 5.425 | 5.433 | 5.433 | 577,100 |
| 2026-10-12 | 5.437 | 5.465 | 5.436 | 5.460 | 5.460 | 276,371 |
| 2026-10-09 | 5.422 | 5.460 | 5.383 | 5.439 | 5.439 | 710,328 |
| 2026-10-08 | 5.399 | 5.441 | 5.376 | 5.432 | 5.432 | 889,796 |
| 2026-09-30 | 5.387 | 5.400 | 5.355 | 5.399 | 5.399 | 239,016 |
| 2026-09-29 | 5.389 | 5.397 | 5.387 | 5.387 | 5.387 | 67,247 |
| 2026-09-28 | 5.382 | 5.399 | 5.370 | 5.389 | 5.389 | 357,763 |
| 2026-09-24 | 5.374 | 5.388 | 5.371 | 5.381 | 5.381 | 725,540 |
| 2026-09-23 | 5.319 | 5.396 | 5.319 | 5.374 | 5.374 | 877,770 |
| 2026-09-22 | 5.358 | 5.368 | 5.315 | 5.347 | 5.347 | 965,782 |
| 2026-09-21 | 5.345 | 5.368 | 5.342 | 5.358 | 5.358 | 639,630 |
| 2026-09-18 | 5.396 | 5.428 | 5.353 | 5.353 | 5.353 | 892,312 |
| 2026-09-17 | 5.430 | 5.463 | 5.393 | 5.429 | 5.429 | 3,369,812 |
| 2026-09-16 | 5.396 | 5.445 | 5.396 | 5.430 | 5.430 | 815,911 |
| 2026-09-15 | 5.443 | 5.465 | 5.375 | 5.423 | 5.423 | 1,859,316 |
| 2026-09-14 | 5.504 | 5.504 | 5.375 | 5.394 | 5.394 | 1,599,132 |
| 2026-09-11 | 5.538 | 5.553 | 5.531 | 5.540 | 5.415 | 227,900 |
| 2026-09-10 | 5.561 | 5.574 | 5.505 | 5.538 | 5.413 | 988,816 |
| 2026-09-09 | 5.491 | 5.560 | 5.491 | 5.551 | 5.426 | 843,647 |
| 2026-09-08 | 5.490 | 5.514 | 5.467 | 5.491 | 5.367 | 887,951 |
| 2026-09-07 | 5.480 | 5.514 | 5.475 | 5.495 | 5.371 | 829,615 |
| 2026-09-04 | 5.530 | 5.537 | 5.457 | 5.514 | 5.390 | 1,543,499 |
| 2026-09-03 | 5.552 | 5.552 | 5.520 | 5.535 | 5.410 | 481,573 |
| 2026-09-02 | 5.564 | 5.567 | 5.540 | 5.551 | 5.426 | 563,746 |
| 2026-09-01 | 5.645 | 5.647 | 5.555 | 5.602 | 5.476 | 757,183 |
| 2026-08-31 | 5.633 | 5.644 | 5.616 | 5.616 | 5.489 | 252,770 |
| 2026-08-28 | 5.696 | 5.696 | 5.621 | 5.633 | 5.506 | 1,221,074 |
| 2026-08-27 | 5.685 | 5.730 | 5.649 | 5.696 | 5.568 | 707,415 |
| 2026-08-26 | 5.664 | 5.695 | 5.623 | 5.685 | 5.557 | 873,494 |
| 2026-08-25 | 5.644 | 5.666 | 5.615 | 5.664 | 5.536 | 548,224 |
| 2026-08-24 | 5.664 | 5.664 | 5.619 | 5.646 | 5.519 | 1,123,328 |
| 2026-08-21 | 5.676 | 5.703 | 5.621 | 5.674 | 5.546 | 787,137 |
| 2026-08-20 | 5.622 | 5.681 | 5.622 | 5.681 | 5.553 | 727,921 |
| 2026-08-19 | 5.622 | 5.673 | 5.622 | 5.656 | 5.528 | 776,770 |
| 2026-08-18 | 5.605 | 5.658 | 5.566 | 5.656 | 5.528 | 743,413 |
| 2026-08-17 | 5.604 | 5.604 | 5.550 | 5.604 | 5.478 | 719,978 |
| 2026-08-14 | 5.567 | 5.600 | 5.538 | 5.600 | 5.474 | 147,131 |
| 2026-08-13 | 5.526 | 5.574 | 5.526 | 5.567 | 5.441 | 189,358 |
| 2026-08-12 | 5.553 | 5.562 | 5.501 | 5.561 | 5.436 | 864,479 |
| 2026-08-11 | 5.580 | 5.593 | 5.516 | 5.540 | 5.415 | 1,096,285 |
| 2026-08-10 | 5.600 | 5.619 | 5.584 | 5.589 | 5.463 | 1,026,105 |
| 2026-08-07 | 5.593 | 5.608 | 5.511 | 5.606 | 5.480 | 1,419,336 |
| 2026-08-06 | 5.565 | 5.621 | 5.564 | 5.608 | 5.482 | 843,510 |
| 2026-08-05 | 5.620 | 5.620 | 5.500 | 5.575 | 5.449 | 672,753 |
| 2026-08-04 | 5.625 | 5.654 | 5.620 | 5.622 | 5.495 | 505,011 |
| 2026-08-03 | 5.621 | 5.673 | 5.621 | 5.654 | 5.526 | 859,700 |
| 2026-07-31 | 5.640 | 5.674 | 5.622 | 5.665 | 5.537 | 818,024 |
| 2026-07-30 | 5.620 | 5.656 | 5.610 | 5.649 | 5.522 | 911,140 |
| 2026-07-29 | 5.645 | 5.648 | 5.611 | 5.633 | 5.506 | 913,942 |
| 2026-07-28 | 5.646 | 5.649 | 5.605 | 5.620 | 5.493 | 400,512 |
| 2026-07-27 | 5.621 | 5.646 | 5.600 | 5.646 | 5.519 | 552,234 |
| 2026-07-24 | 5.632 | 5.656 | 5.597 | 5.630 | 5.503 | 793,336 |
| 2026-07-23 | 5.637 | 5.644 | 5.600 | 5.625 | 5.498 | 605,257 |
| 2026-07-22 | 5.621 | 5.675 | 5.611 | 5.639 | 5.512 | 687,433 |
| 2026-07-21 | 5.652 | 5.660 | 5.627 | 5.659 | 5.531 | 670,904 |
| 2026-07-20 | 5.706 | 5.730 | 5.603 | 5.660 | 5.532 | 594,472 |
Page 1 of 18 · 1,024 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.