Shenzhen Fluence Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.540	6.600	6.470	6.570	6.570	4,674,101
2023-10-25	6.480	6.630	6.430	6.590	6.590	6,052,400
2023-10-24	6.320	6.490	6.220	6.460	6.460	6,020,582
2023-10-23	6.440	6.540	6.270	6.320	6.320	5,869,300
2023-10-20	6.630	6.720	6.500	6.520	6.520	4,977,650
2023-10-19	6.610	6.850	6.590	6.650	6.650	5,526,550
2023-10-18	6.800	6.800	6.650	6.660	6.660	4,444,998
2023-10-17	6.800	6.840	6.750	6.800	6.800	4,951,800
2023-10-16	6.900	6.940	6.770	6.810	6.810	6,606,950
2023-10-13	6.890	6.950	6.810	6.930	6.930	6,160,050
2023-10-12	6.860	6.900	6.780	6.890	6.890	7,173,800
2023-10-11	6.820	6.880	6.740	6.840	6.840	6,395,100
2023-10-10	6.730	6.850	6.720	6.800	6.800	6,028,400
2023-10-09	6.740	6.780	6.680	6.720	6.720	5,525,755
2023-09-28	6.530	6.750	6.500	6.710	6.710	7,733,105
2023-09-27	6.530	6.570	6.450	6.510	6.510	6,012,650
2023-09-26	6.520	6.600	6.440	6.530	6.530	5,041,100
2023-09-25	6.590	6.640	6.510	6.540	6.540	3,893,032
2023-09-22	6.360	6.590	6.360	6.580	6.580	6,339,299
2023-09-21	6.380	6.480	6.330	6.420	6.420	4,658,850
2023-09-20	6.430	6.470	6.350	6.360	6.360	3,989,850
2023-09-19	6.550	6.600	6.410	6.430	6.430	5,369,400
2023-09-18	6.600	6.690	6.510	6.600	6.600	6,107,950
2023-09-15	6.580	6.710	6.490	6.610	6.610	7,798,400
2023-09-14	6.640	6.680	6.470	6.540	6.540	4,589,850
2023-09-13	6.760	6.760	6.560	6.640	6.640	5,449,400
2023-09-12	6.800	6.840	6.720	6.750	6.750	4,275,050
2023-09-11	6.800	6.840	6.720	6.800	6.800	6,708,026
2023-09-08	6.700	6.820	6.660	6.790	6.790	5,792,100
2023-09-07	6.870	6.870	6.700	6.720	6.720	9,303,482
2023-09-06	6.710	6.850	6.660	6.850	6.850	9,213,690
2023-09-05	6.680	6.800	6.660	6.720	6.720	8,169,950
2023-09-04	6.590	6.690	6.570	6.680	6.680	6,457,250
2023-09-01	6.550	6.650	6.520	6.560	6.560	6,464,650
2023-08-31	6.540	6.590	6.490	6.520	6.520	6,801,000
2023-08-30	6.380	6.600	6.350	6.550	6.550	10,747,632
2023-08-29	6.200	6.440	6.170	6.420	6.420	8,477,450
2023-08-28	6.570	6.630	6.210	6.210	6.210	9,103,500
2023-08-25	6.430	6.460	6.130	6.200	6.200	11,001,751
2023-08-24	6.510	6.560	6.400	6.460	6.460	6,509,951
2023-08-23	6.710	6.730	6.480	6.500	6.500	9,293,550
2023-08-22	6.700	6.750	6.580	6.730	6.730	7,265,150
2023-08-21	6.660	6.750	6.650	6.660	6.660	5,446,286
2023-08-18	6.880	6.920	6.640	6.680	6.680	11,191,500
2023-08-17	6.830	6.910	6.740	6.910	6.910	9,625,749
2023-08-16	6.850	6.940	6.740	6.870	6.870	13,318,850
2023-08-15	6.930	7.130	6.920	6.920	6.920	13,711,159
2023-08-14	7.000	7.080	6.820	6.950	6.950	18,585,993
2023-08-11	7.490	7.570	7.130	7.140	7.140	20,922,097
2023-08-10	7.580	7.600	7.360	7.440	7.440	29,107,853
2023-08-09	7.400	7.900	7.350	7.690	7.690	40,835,503
2023-08-08	7.650	7.750	7.480	7.530	7.530	38,089,087
2023-08-07	7.310	8.100	7.250	7.880	7.880	63,165,250
2023-08-04	7.170	7.650	7.050	7.510	7.510	52,243,917
2023-08-03	7.180	7.480	7.170	7.250	7.250	45,298,273
2023-08-02	7.550	8.200	7.530	7.550	7.550	67,375,613
2023-08-01	6.910	7.100	6.830	7.070	7.070	8,839,647
2023-07-31	6.840	6.940	6.820	6.910	6.910	4,399,330
2023-07-28	6.760	6.860	6.700	6.850	6.850	4,478,232
2023-07-27	6.900	6.960	6.770	6.790	6.790	5,563,013

← NewerPage 13 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.