Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.150 | 4.600 | 4.110 | 4.600 | 4.600 | 23,654,070 |
| 2024-04-23 | 3.730 | 3.880 | 3.680 | 3.830 | 3.830 | 11,819,240 |
| 2024-04-22 | 3.770 | 3.790 | 3.580 | 3.670 | 3.670 | 10,187,700 |
| 2024-04-19 | 3.840 | 3.850 | 3.700 | 3.750 | 3.750 | 9,911,900 |
| 2024-04-18 | 3.960 | 4.000 | 3.740 | 3.840 | 3.840 | 15,270,600 |
| 2024-04-17 | 3.600 | 3.980 | 3.570 | 3.960 | 3.960 | 20,536,940 |
| 2024-04-16 | 3.930 | 3.960 | 3.400 | 3.400 | 3.400 | 21,171,500 |
| 2024-04-15 | 4.340 | 4.410 | 3.920 | 3.990 | 3.990 | 18,187,850 |
| 2024-04-12 | 4.470 | 4.570 | 4.380 | 4.380 | 4.380 | 8,566,600 |
| 2024-04-11 | 4.500 | 4.570 | 4.430 | 4.470 | 4.470 | 9,217,800 |
| 2024-04-10 | 4.710 | 4.710 | 4.440 | 4.500 | 4.500 | 11,276,400 |
| 2024-04-09 | 4.600 | 4.740 | 4.600 | 4.730 | 4.730 | 7,928,683 |
| 2024-04-08 | 4.790 | 4.850 | 4.600 | 4.610 | 4.610 | 12,014,450 |
| 2024-04-03 | 4.980 | 5.020 | 4.820 | 4.860 | 4.860 | 16,415,783 |
| 2024-04-02 | 4.870 | 5.140 | 4.870 | 5.020 | 5.020 | 21,850,233 |
| 2024-04-01 | 4.720 | 5.140 | 4.720 | 4.940 | 4.940 | 21,782,650 |
| 2024-03-29 | 4.590 | 4.890 | 4.580 | 4.750 | 4.750 | 14,166,050 |
| 2024-03-28 | 4.400 | 4.680 | 4.400 | 4.600 | 4.600 | 14,075,166 |
| 2024-03-27 | 4.690 | 4.700 | 4.360 | 4.410 | 4.410 | 13,795,400 |
| 2024-03-26 | 4.700 | 4.820 | 4.560 | 4.680 | 4.680 | 16,299,750 |
| 2024-03-25 | 4.970 | 5.030 | 4.710 | 4.720 | 4.720 | 18,151,850 |
| 2024-03-22 | 5.110 | 5.150 | 4.990 | 5.020 | 5.020 | 15,348,150 |
| 2024-03-21 | 5.180 | 5.210 | 5.030 | 5.120 | 5.120 | 17,973,852 |
| 2024-03-20 | 5.100 | 5.180 | 5.060 | 5.150 | 5.150 | 16,837,100 |
| 2024-03-19 | 5.130 | 5.250 | 5.080 | 5.100 | 5.100 | 26,285,000 |
| 2024-03-18 | 4.930 | 5.360 | 4.880 | 5.180 | 5.180 | 37,623,661 |
| 2024-03-15 | 4.870 | 4.950 | 4.800 | 4.920 | 4.920 | 13,878,150 |
| 2024-03-14 | 4.950 | 5.000 | 4.770 | 4.920 | 4.920 | 19,882,261 |
| 2024-03-13 | 5.050 | 5.080 | 4.920 | 4.990 | 4.990 | 21,686,443 |
| 2024-03-12 | 4.900 | 5.110 | 4.900 | 4.990 | 4.990 | 25,827,614 |
| 2024-03-11 | 4.810 | 4.950 | 4.770 | 4.930 | 4.930 | 23,361,588 |
| 2024-03-08 | 4.850 | 5.030 | 4.750 | 4.920 | 4.920 | 25,075,413 |
| 2024-03-07 | 5.100 | 5.160 | 4.860 | 4.890 | 4.890 | 43,892,381 |
| 2024-03-06 | 5.220 | 5.310 | 5.040 | 5.220 | 5.220 | 48,211,905 |
| 2024-03-05 | 5.070 | 5.590 | 4.940 | 5.440 | 5.440 | 66,763,830 |
| 2024-03-04 | 5.490 | 5.950 | 5.150 | 5.170 | 5.170 | 79,343,840 |
| 2024-03-01 | 4.310 | 5.180 | 4.310 | 5.180 | 5.180 | 26,964,870 |
| 2024-02-29 | 4.020 | 4.320 | 4.020 | 4.320 | 4.320 | 16,949,100 |
| 2024-02-28 | 4.700 | 4.770 | 4.060 | 4.090 | 4.090 | 26,227,994 |
| 2024-02-27 | 4.450 | 4.680 | 4.390 | 4.670 | 4.670 | 14,191,392 |
| 2024-02-26 | 4.380 | 4.590 | 4.290 | 4.440 | 4.440 | 18,976,072 |
| 2024-02-23 | 4.060 | 4.370 | 4.060 | 4.360 | 4.360 | 20,198,314 |
| 2024-02-22 | 3.830 | 4.030 | 3.830 | 4.020 | 4.020 | 14,685,570 |
| 2024-02-21 | 3.660 | 3.990 | 3.620 | 3.830 | 3.830 | 13,356,100 |
| 2024-02-20 | 3.600 | 3.680 | 3.510 | 3.680 | 3.680 | 11,940,881 |
| 2024-02-19 | 3.410 | 3.630 | 3.330 | 3.580 | 3.580 | 20,871,481 |
| 2024-02-08 | 3.030 | 3.320 | 2.780 | 3.300 | 3.300 | 23,354,136 |
| 2024-02-07 | 3.350 | 3.480 | 2.950 | 3.050 | 3.050 | 28,376,013 |
| 2024-02-06 | 3.380 | 3.620 | 3.050 | 3.400 | 3.400 | 23,484,300 |
| 2024-02-05 | 4.160 | 4.190 | 3.410 | 3.510 | 3.510 | 21,913,913 |
| 2024-02-02 | 4.520 | 4.660 | 4.010 | 4.200 | 4.200 | 14,310,112 |
| 2024-02-01 | 4.540 | 4.590 | 4.360 | 4.480 | 4.480 | 11,071,776 |
| 2024-01-31 | 4.900 | 4.940 | 4.510 | 4.550 | 4.550 | 12,462,450 |
| 2024-01-30 | 5.120 | 5.160 | 4.900 | 4.940 | 4.940 | 6,889,800 |
| 2024-01-29 | 5.420 | 5.460 | 5.120 | 5.130 | 5.130 | 7,106,300 |
| 2024-01-26 | 5.410 | 5.500 | 5.380 | 5.410 | 5.410 | 7,021,550 |
| 2024-01-25 | 5.250 | 5.410 | 5.160 | 5.400 | 5.400 | 7,975,361 |
| 2024-01-24 | 5.180 | 5.250 | 5.010 | 5.220 | 5.220 | 10,263,740 |
| 2024-01-23 | 5.230 | 5.230 | 5.100 | 5.160 | 5.160 | 8,746,770 |
| 2024-01-22 | 5.580 | 5.600 | 5.190 | 5.230 | 5.230 | 10,197,064 |
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.