Shenzhen Fluence Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.050	7.050	6.850	6.880	6.880	6,539,644
2023-07-25	6.840	7.050	6.810	7.020	7.020	8,685,914
2023-07-24	6.860	6.970	6.780	6.800	6.800	7,963,558
2023-07-21	6.990	7.110	6.900	6.920	6.920	9,900,730
2023-07-20	7.020	7.280	7.010	7.060	7.060	19,279,589
2023-07-19	7.500	7.800	7.180	7.210	7.210	29,618,510
2023-07-18	7.120	7.360	7.110	7.310	7.310	13,756,439
2023-07-17	7.300	7.340	7.140	7.170	7.170	5,728,040
2023-07-14	7.170	7.340	7.090	7.310	7.310	10,547,270
2023-07-13	7.070	7.170	7.010	7.150	7.150	4,839,950
2023-07-12	7.170	7.200	7.010	7.020	7.020	4,307,400
2023-07-11	7.020	7.170	7.020	7.130	7.130	4,297,614
2023-07-10	7.180	7.190	7.010	7.020	7.020	4,628,700
2023-07-07	7.170	7.270	7.060	7.110	7.110	5,995,350
2023-07-06	7.120	7.220	7.090	7.140	7.140	3,583,900
2023-07-05	7.200	7.230	7.100	7.140	7.140	4,024,101
2023-07-04	7.090	7.230	7.060	7.180	7.180	4,559,850
2023-07-03	7.230	7.320	7.070	7.090	7.090	6,991,450
2023-06-30	6.970	7.190	6.970	7.180	7.180	6,809,600
2023-06-29	6.850	7.040	6.830	7.020	7.020	6,104,720
2023-06-28	6.800	6.880	6.590	6.850	6.850	6,657,070
2023-06-27	6.640	6.840	6.630	6.830	6.830	4,796,250
2023-06-26	6.740	6.820	6.610	6.640	6.640	5,636,950
2023-06-21	6.930	6.970	6.810	6.810	6.810	5,364,050
2023-06-20	7.090	7.120	6.950	6.950	6.950	6,786,800
2023-06-19	7.100	7.210	7.060	7.120	7.120	7,392,050
2023-06-16	7.050	7.140	7.010	7.110	7.110	6,376,950
2023-06-15	7.040	7.120	7.020	7.090	7.090	4,705,200
2023-06-14	7.160	7.210	7.040	7.100	7.100	5,245,200
2023-06-13	7.200	7.270	7.150	7.190	7.190	5,789,640
2023-06-12	6.950	7.400	6.950	7.250	7.250	10,644,050
2023-06-09	7.000	7.090	6.930	6.970	6.970	7,126,100
2023-06-08	7.030	7.270	7.000	7.040	7.040	7,688,051
2023-06-07	7.050	7.140	6.920	7.090	7.090	4,974,251
2023-06-06	7.340	7.420	7.030	7.060	7.060	8,020,300
2023-06-05	7.250	7.440	7.210	7.360	7.360	8,394,570
2023-06-02	7.130	7.280	7.100	7.200	7.200	5,427,550
2023-06-01	7.050	7.150	7.010	7.100	7.100	4,129,550
2023-05-31	7.120	7.150	7.050	7.060	7.060	3,725,350
2023-05-30	7.020	7.140	6.980	7.140	7.140	4,364,748
2023-05-29	7.160	7.160	7.050	7.080	7.080	3,367,400
2023-05-26	7.110	7.130	7.000	7.100	7.100	4,366,451
2023-05-25	6.910	7.150	6.900	7.070	7.070	5,842,051
2023-05-24	7.010	7.210	6.990	7.090	7.090	6,608,950
2023-05-23	7.030	7.090	6.930	6.990	6.990	4,669,450
2023-05-22	7.010	7.050	6.910	7.030	7.030	5,360,320
2023-05-19	6.830	7.080	6.810	7.010	7.010	8,811,760
2023-05-18	6.790	6.880	6.740	6.860	6.860	5,842,962
2023-05-17	6.620	6.770	6.600	6.760	6.760	5,938,671
2023-05-16	6.670	6.670	6.570	6.620	6.620	4,342,326
2023-05-15	6.550	6.670	6.530	6.670	6.670	4,232,350
2023-05-12	6.740	6.760	6.550	6.570	6.570	4,315,020
2023-05-11	6.660	6.760	6.640	6.720	6.720	5,238,875
2023-05-10	6.640	6.690	6.600	6.660	6.660	4,393,433
2023-05-09	6.700	6.730	6.500	6.630	6.630	5,891,710
2023-05-08	6.780	6.780	6.650	6.730	6.730	4,427,850
2023-05-05	6.800	6.820	6.600	6.680	6.680	8,165,400
2023-05-04	7.020	7.060	6.770	6.860	6.860	8,935,300
2023-04-28	6.950	7.080	6.900	7.060	7.060	8,838,241
2023-04-27	7.200	7.260	6.870	6.900	6.900	13,868,019

← NewerPage 14 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.