Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.500 | 4.540 | 4.320 | 4.350 | 4.350 | 13,936,250 |
| 2024-07-22 | 4.350 | 4.520 | 4.310 | 4.500 | 4.500 | 16,556,854 |
| 2024-07-19 | 4.210 | 4.400 | 4.200 | 4.350 | 4.350 | 16,252,400 |
| 2024-07-18 | 4.280 | 4.310 | 4.110 | 4.260 | 4.260 | 19,119,050 |
| 2024-07-17 | 4.600 | 4.640 | 4.330 | 4.340 | 4.340 | 22,195,200 |
| 2024-07-16 | 4.590 | 4.640 | 4.510 | 4.600 | 4.600 | 13,718,154 |
| 2024-07-15 | 4.720 | 4.730 | 4.510 | 4.540 | 4.540 | 15,850,300 |
| 2024-07-12 | 4.780 | 4.820 | 4.710 | 4.730 | 4.730 | 21,339,550 |
| 2024-07-11 | 4.740 | 4.840 | 4.680 | 4.830 | 4.830 | 27,374,370 |
| 2024-07-10 | 4.660 | 4.720 | 4.600 | 4.620 | 4.620 | 23,180,020 |
| 2024-07-09 | 4.410 | 4.760 | 4.370 | 4.710 | 4.710 | 32,909,760 |
| 2024-07-08 | 4.550 | 4.720 | 4.450 | 4.460 | 4.460 | 24,573,100 |
| 2024-07-05 | 4.690 | 4.710 | 4.480 | 4.550 | 4.550 | 29,045,500 |
| 2024-07-04 | 4.930 | 5.000 | 4.690 | 4.690 | 4.690 | 44,494,581 |
| 2024-07-03 | 5.250 | 5.260 | 5.090 | 5.120 | 5.120 | 26,854,499 |
| 2024-07-02 | 5.350 | 5.440 | 5.240 | 5.300 | 5.300 | 33,771,704 |
| 2024-07-01 | 5.370 | 5.500 | 5.250 | 5.410 | 5.410 | 37,040,070 |
| 2024-06-28 | 5.150 | 5.690 | 5.150 | 5.490 | 5.490 | 60,143,994 |
| 2024-06-27 | 5.030 | 5.810 | 5.020 | 5.270 | 5.270 | 60,928,345 |
| 2024-06-26 | 4.920 | 5.100 | 4.750 | 5.100 | 5.100 | 30,673,439 |
| 2024-06-25 | 4.860 | 5.030 | 4.820 | 4.970 | 4.970 | 29,290,749 |
| 2024-06-24 | 5.060 | 5.110 | 4.790 | 4.840 | 4.840 | 29,703,720 |
| 2024-06-21 | 5.350 | 5.360 | 5.050 | 5.080 | 5.080 | 39,600,041 |
| 2024-06-20 | 5.760 | 5.810 | 5.390 | 5.420 | 5.420 | 47,338,754 |
| 2024-06-19 | 5.900 | 5.930 | 5.720 | 5.850 | 5.850 | 62,505,829 |
| 2024-06-18 | 5.550 | 6.050 | 5.530 | 5.990 | 5.990 | 85,440,385 |
| 2024-06-17 | 5.400 | 5.770 | 5.320 | 5.550 | 5.550 | 56,553,321 |
| 2024-06-14 | 5.630 | 5.660 | 5.390 | 5.460 | 5.460 | 55,419,150 |
| 2024-06-13 | 5.620 | 6.150 | 5.550 | 5.710 | 5.710 | 84,359,200 |
| 2024-06-12 | 5.490 | 5.800 | 5.450 | 5.690 | 5.690 | 70,578,417 |
| 2024-06-11 | 5.370 | 5.520 | 5.080 | 5.490 | 5.490 | 54,994,850 |
| 2024-06-07 | 5.460 | 5.580 | 5.200 | 5.520 | 5.520 | 71,003,538 |
| 2024-06-06 | 5.880 | 5.950 | 5.330 | 5.430 | 5.430 | 94,608,554 |
| 2024-06-05 | 6.240 | 6.390 | 5.920 | 6.000 | 6.000 | 106,358,799 |
| 2024-06-04 | 6.100 | 7.150 | 6.060 | 6.550 | 6.550 | 147,125,753 |
| 2024-06-03 | 5.900 | 6.690 | 5.640 | 6.380 | 6.380 | 144,071,639 |
| 2024-05-31 | 4.700 | 5.620 | 4.700 | 5.620 | 5.620 | 52,361,069 |
| 2024-05-30 | 4.850 | 4.890 | 4.670 | 4.680 | 4.680 | 27,571,450 |
| 2024-05-29 | 4.780 | 4.980 | 4.700 | 4.920 | 4.920 | 32,165,031 |
| 2024-05-28 | 5.050 | 5.080 | 4.800 | 4.840 | 4.840 | 41,982,950 |
| 2024-05-27 | 5.020 | 5.460 | 4.870 | 5.120 | 5.120 | 41,813,498 |
| 2024-05-24 | 5.400 | 5.850 | 5.020 | 5.030 | 5.030 | 63,949,069 |
| 2024-05-23 | 5.200 | 5.870 | 5.100 | 5.460 | 5.460 | 78,614,340 |
| 2024-05-22 | 5.010 | 5.300 | 4.860 | 5.300 | 5.300 | 51,087,732 |
| 2024-05-21 | 4.840 | 5.290 | 4.790 | 5.050 | 5.050 | 45,729,761 |
| 2024-05-20 | 4.810 | 4.880 | 4.730 | 4.870 | 4.870 | 13,841,350 |
| 2024-05-17 | 4.780 | 4.840 | 4.660 | 4.840 | 4.840 | 17,629,500 |
| 2024-05-16 | 4.590 | 4.810 | 4.550 | 4.810 | 4.810 | 18,722,500 |
| 2024-05-15 | 4.560 | 4.660 | 4.490 | 4.530 | 4.530 | 8,643,150 |
| 2024-05-14 | 4.540 | 4.680 | 4.520 | 4.580 | 4.580 | 8,986,182 |
| 2024-05-13 | 4.600 | 4.630 | 4.450 | 4.490 | 4.490 | 12,138,700 |
| 2024-05-10 | 4.810 | 4.820 | 4.650 | 4.680 | 4.680 | 13,313,750 |
| 2024-05-09 | 4.700 | 4.860 | 4.670 | 4.810 | 4.810 | 16,522,250 |
| 2024-05-08 | 4.730 | 4.800 | 4.640 | 4.660 | 4.660 | 12,413,200 |
| 2024-05-07 | 4.710 | 4.800 | 4.700 | 4.780 | 4.780 | 14,367,882 |
| 2024-05-06 | 4.750 | 4.820 | 4.670 | 4.720 | 4.720 | 17,780,240 |
| 2024-04-30 | 4.770 | 4.840 | 4.630 | 4.690 | 4.690 | 22,530,900 |
| 2024-04-29 | 4.500 | 4.830 | 4.460 | 4.800 | 4.800 | 33,437,120 |
| 2024-04-26 | 4.390 | 4.550 | 4.350 | 4.510 | 4.510 | 31,371,340 |
| 2024-04-25 | 4.720 | 4.760 | 4.370 | 4.430 | 4.430 | 40,766,789 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-15 | 0.0100 CNY |
| 2019-07-09 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.