Shenzhen Fluence Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.680	5.770	5.570	5.570	5.570	6,173,480
2024-01-18	5.700	5.790	5.510	5.680	5.680	8,429,916
2024-01-17	5.900	5.950	5.710	5.730	5.730	6,617,050
2024-01-16	6.010	6.040	5.860	5.920	5.920	8,013,700
2024-01-15	6.000	6.090	5.950	6.020	6.020	4,572,848
2024-01-12	6.130	6.160	6.030	6.040	6.040	5,598,300
2024-01-11	6.040	6.190	6.000	6.150	6.150	6,106,822
2024-01-10	6.080	6.140	5.960	6.040	6.040	6,308,050
2024-01-09	6.070	6.200	6.040	6.100	6.100	6,515,412
2024-01-08	6.180	6.190	6.060	6.070	6.070	6,022,500
2024-01-05	6.270	6.330	6.140	6.200	6.200	5,334,100
2024-01-04	6.300	6.330	6.240	6.270	6.270	5,407,550
2024-01-03	6.390	6.400	6.260	6.300	6.300	6,396,200
2024-01-02	6.430	6.460	6.380	6.410	6.410	5,728,200
2023-12-29	6.260	6.450	6.230	6.420	6.420	9,882,798
2023-12-28	6.130	6.320	6.080	6.260	6.260	7,929,700
2023-12-27	6.130	6.170	6.070	6.160	6.160	4,897,962
2023-12-26	6.260	6.280	6.080	6.110	6.110	8,222,436
2023-12-25	6.250	6.330	6.200	6.260	6.260	5,075,600
2023-12-22	6.390	6.400	6.230	6.270	6.270	5,564,200
2023-12-21	6.340	6.410	6.240	6.370	6.370	6,086,900
2023-12-20	6.450	6.500	6.370	6.370	6.370	4,617,200
2023-12-19	6.440	6.460	6.340	6.440	6.440	4,969,600
2023-12-18	6.480	6.500	6.360	6.380	6.380	5,134,198
2023-12-15	6.510	6.550	6.460	6.500	6.500	4,136,632
2023-12-14	6.550	6.610	6.480	6.490	6.490	4,775,900
2023-12-13	6.600	6.630	6.510	6.530	6.530	6,185,750
2023-12-12	6.640	6.690	6.600	6.620	6.620	7,559,350
2023-12-11	6.590	6.660	6.510	6.660	6.660	6,937,350
2023-12-08	6.720	6.790	6.570	6.590	6.590	9,947,600
2023-12-07	6.690	6.770	6.630	6.730	6.730	5,884,050
2023-12-06	6.640	6.790	6.610	6.720	6.720	6,346,288
2023-12-05	6.780	6.780	6.650	6.650	6.650	7,676,300
2023-12-04	6.850	6.870	6.780	6.790	6.790	6,210,700
2023-12-01	6.780	6.880	6.710	6.840	6.840	11,299,822
2023-11-30	6.890	6.890	6.730	6.790	6.790	11,953,921
2023-11-29	6.950	7.040	6.860	6.890	6.890	9,293,251
2023-11-28	6.890	7.080	6.850	6.980	6.980	11,234,215
2023-11-27	6.810	6.930	6.790	6.900	6.900	11,415,205
2023-11-24	7.000	7.030	6.830	6.880	6.880	19,638,150
2023-11-23	7.220	7.230	6.990	7.040	7.040	32,172,148
2023-11-22	7.000	7.670	6.920	7.250	7.250	39,711,674
2023-11-21	7.060	7.110	7.010	7.050	7.050	8,620,050
2023-11-20	7.080	7.110	7.020	7.060	7.060	5,441,200
2023-11-17	6.980	7.070	6.960	7.060	7.060	5,285,250
2023-11-16	7.050	7.080	6.970	7.000	7.000	5,838,000
2023-11-15	7.050	7.120	7.010	7.040	7.040	6,558,150
2023-11-14	6.970	7.080	6.950	7.020	7.020	5,860,350
2023-11-13	6.900	7.000	6.880	6.970	6.970	6,598,100
2023-11-10	6.890	6.950	6.820	6.860	6.860	5,509,750
2023-11-09	6.970	7.000	6.850	6.880	6.880	6,877,096
2023-11-08	6.950	7.010	6.880	6.970	6.970	7,550,750
2023-11-07	6.950	6.970	6.860	6.940	6.940	6,902,800
2023-11-06	6.800	6.920	6.800	6.900	6.900	6,461,338
2023-11-03	6.650	6.840	6.650	6.800	6.800	9,135,950
2023-11-02	6.800	6.860	6.610	6.650	6.650	8,286,870
2023-11-01	6.690	6.950	6.660	6.840	6.840	11,581,447
2023-10-31	6.740	6.790	6.660	6.690	6.690	5,218,400
2023-10-30	6.580	6.760	6.570	6.750	6.750	6,377,050
2023-10-27	6.540	6.640	6.480	6.620	6.620	5,194,050

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.