Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 7.140 | 7.570 | 7.140 | 7.470 | 7.470 | 9,374,905 |
| 2023-04-25 | 7.800 | 7.800 | 7.150 | 7.240 | 7.240 | 14,623,369 |
| 2023-04-24 | 7.620 | 7.950 | 7.570 | 7.820 | 7.820 | 11,947,605 |
| 2023-04-21 | 8.020 | 8.060 | 7.610 | 7.620 | 7.620 | 15,905,600 |
| 2023-04-20 | 7.780 | 8.240 | 7.620 | 8.120 | 8.120 | 20,500,882 |
| 2023-04-19 | 7.660 | 7.860 | 7.600 | 7.780 | 7.780 | 6,884,601 |
| 2023-04-18 | 7.760 | 7.790 | 7.600 | 7.660 | 7.660 | 6,456,453 |
| 2023-04-17 | 7.820 | 7.820 | 7.730 | 7.770 | 7.770 | 5,114,539 |
| 2023-04-14 | 7.900 | 7.900 | 7.740 | 7.820 | 7.820 | 4,674,094 |
| 2023-04-13 | 8.030 | 8.030 | 7.830 | 7.840 | 7.840 | 7,070,500 |
| 2023-04-12 | 7.800 | 8.010 | 7.800 | 7.960 | 7.960 | 7,252,850 |
| 2023-04-11 | 7.770 | 7.830 | 7.700 | 7.800 | 7.800 | 5,616,751 |
| 2023-04-10 | 7.930 | 8.020 | 7.740 | 7.760 | 7.760 | 7,813,600 |
| 2023-04-07 | 7.950 | 7.950 | 7.840 | 7.910 | 7.910 | 5,358,200 |
| 2023-04-06 | 7.830 | 7.960 | 7.750 | 7.920 | 7.920 | 6,863,200 |
| 2023-04-04 | 7.870 | 7.960 | 7.730 | 7.830 | 7.830 | 8,983,700 |
| 2023-04-03 | 7.930 | 7.970 | 7.740 | 7.900 | 7.900 | 9,953,550 |
| 2023-03-31 | 7.860 | 7.920 | 7.780 | 7.920 | 7.920 | 6,522,200 |
| 2023-03-30 | 7.930 | 7.980 | 7.830 | 7.860 | 7.860 | 5,295,400 |
| 2023-03-29 | 8.040 | 8.070 | 7.940 | 7.960 | 7.960 | 4,881,500 |
| 2023-03-28 | 8.250 | 8.250 | 8.010 | 8.030 | 8.030 | 5,730,800 |
| 2023-03-27 | 8.270 | 8.350 | 8.140 | 8.220 | 8.220 | 7,762,530 |
| 2023-03-24 | 8.330 | 8.350 | 8.240 | 8.320 | 8.320 | 7,239,900 |
| 2023-03-23 | 8.250 | 8.370 | 8.230 | 8.310 | 8.310 | 6,109,000 |
| 2023-03-22 | 8.170 | 8.340 | 8.150 | 8.300 | 8.300 | 7,606,300 |
| 2023-03-21 | 8.070 | 8.180 | 8.000 | 8.170 | 8.170 | 4,764,000 |
| 2023-03-20 | 8.010 | 8.070 | 7.960 | 8.030 | 8.030 | 4,020,801 |
| 2023-03-17 | 7.980 | 8.050 | 7.960 | 8.020 | 8.020 | 3,314,051 |
| 2023-03-16 | 8.090 | 8.130 | 7.910 | 7.930 | 7.930 | 5,141,384 |
| 2023-03-15 | 8.100 | 8.200 | 8.080 | 8.120 | 8.120 | 5,434,700 |
| 2023-03-14 | 8.150 | 8.160 | 7.880 | 8.060 | 8.060 | 7,429,850 |
| 2023-03-13 | 8.150 | 8.230 | 8.060 | 8.150 | 8.150 | 6,112,400 |
| 2023-03-10 | 8.330 | 8.370 | 8.210 | 8.210 | 8.210 | 5,197,950 |
| 2023-03-09 | 8.280 | 8.350 | 8.210 | 8.330 | 8.330 | 5,676,217 |
| 2023-03-08 | 8.060 | 8.270 | 8.040 | 8.270 | 8.270 | 5,212,268 |
| 2023-03-07 | 8.310 | 8.330 | 8.080 | 8.100 | 8.100 | 6,491,010 |
| 2023-03-06 | 8.330 | 8.380 | 8.250 | 8.320 | 8.320 | 4,733,100 |
| 2023-03-03 | 8.420 | 8.470 | 8.270 | 8.320 | 8.320 | 6,075,370 |
| 2023-03-02 | 8.490 | 8.540 | 8.380 | 8.390 | 8.390 | 5,767,920 |
| 2023-03-01 | 8.350 | 8.480 | 8.300 | 8.470 | 8.470 | 7,045,120 |
| 2023-02-28 | 8.290 | 8.430 | 8.230 | 8.350 | 8.350 | 6,496,621 |
| 2023-02-27 | 8.420 | 8.440 | 8.260 | 8.300 | 8.300 | 5,827,200 |
| 2023-02-24 | 8.460 | 8.530 | 8.410 | 8.470 | 8.470 | 5,217,259 |
| 2023-02-23 | 8.520 | 8.550 | 8.400 | 8.460 | 8.460 | 5,395,787 |
| 2023-02-22 | 8.530 | 8.580 | 8.460 | 8.530 | 8.530 | 5,357,501 |
| 2023-02-21 | 8.580 | 8.590 | 8.450 | 8.520 | 8.520 | 5,583,500 |
| 2023-02-20 | 8.470 | 8.540 | 8.370 | 8.530 | 8.530 | 6,215,260 |
| 2023-02-17 | 8.590 | 8.650 | 8.390 | 8.450 | 8.450 | 9,149,526 |
| 2023-02-16 | 8.920 | 8.970 | 8.500 | 8.580 | 8.580 | 14,394,640 |
| 2023-02-15 | 8.860 | 8.980 | 8.840 | 8.950 | 8.950 | 8,025,800 |
| 2023-02-14 | 8.920 | 8.940 | 8.810 | 8.870 | 8.870 | 6,736,450 |
| 2023-02-13 | 8.810 | 9.030 | 8.770 | 8.910 | 8.910 | 15,693,060 |
| 2023-02-10 | 8.810 | 8.940 | 8.750 | 8.800 | 8.800 | 8,272,100 |
| 2023-02-09 | 8.650 | 8.880 | 8.590 | 8.850 | 8.850 | 12,058,553 |
| 2023-02-08 | 8.750 | 8.750 | 8.620 | 8.660 | 8.660 | 5,521,500 |
| 2023-02-07 | 8.610 | 8.690 | 8.580 | 8.690 | 8.690 | 6,767,051 |
| 2023-02-06 | 8.600 | 8.660 | 8.520 | 8.590 | 8.590 | 7,183,207 |
| 2023-02-03 | 8.700 | 8.720 | 8.490 | 8.620 | 8.620 | 7,388,350 |
| 2023-02-02 | 8.650 | 8.770 | 8.570 | 8.670 | 8.670 | 7,895,350 |
| 2023-02-01 | 8.510 | 8.660 | 8.480 | 8.650 | 8.650 | 8,021,185 |
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.