Shenzhen Fluence Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	8.440	8.550	8.400	8.470	8.470	7,561,549
2023-01-30	8.450	8.670	8.420	8.480	8.480	10,796,456
2023-01-20	8.360	8.370	8.260	8.350	8.350	4,274,660
2023-01-19	8.280	8.330	8.200	8.320	8.320	4,364,731
2023-01-18	8.100	8.300	8.060	8.270	8.270	6,218,500
2023-01-17	8.150	8.190	8.030	8.080	8.080	3,837,107
2023-01-16	8.000	8.150	7.980	8.130	8.130	5,726,800
2023-01-13	8.120	8.200	7.930	8.010	8.010	6,026,095
2023-01-12	8.110	8.250	8.100	8.120	8.120	2,879,300
2023-01-11	8.310	8.330	8.100	8.110	8.110	4,263,565
2023-01-10	8.180	8.350	8.180	8.320	8.320	4,443,700
2023-01-09	8.260	8.350	8.150	8.240	8.240	4,732,700
2023-01-06	8.160	8.400	8.150	8.240	8.240	5,015,400
2023-01-05	8.250	8.250	8.130	8.210	8.210	3,517,030
2023-01-04	8.200	8.340	8.150	8.210	8.210	3,934,220
2023-01-03	8.120	8.240	8.000	8.200	8.200	4,461,650
2022-12-30	7.870	8.210	7.860	8.070	8.070	5,751,700
2022-12-29	8.100	8.100	7.820	7.870	7.870	5,260,866
2022-12-28	8.200	8.270	8.050	8.060	8.060	4,824,500
2022-12-27	8.390	8.460	8.200	8.280	8.280	6,514,929
2022-12-26	8.450	8.530	8.320	8.440	8.440	5,781,901
2022-12-23	8.500	8.590	8.260	8.470	8.470	9,403,776
2022-12-22	8.530	8.630	8.400	8.550	8.550	9,515,717
2022-12-21	8.450	8.730	8.400	8.470	8.470	14,103,004
2022-12-20	8.060	8.530	7.950	8.390	8.390	12,848,796
2022-12-19	8.170	8.240	7.930	8.040	8.040	5,877,500
2022-12-16	8.200	8.260	8.020	8.190	8.190	6,502,659
2022-12-15	8.040	8.270	8.040	8.260	8.260	5,440,700
2022-12-14	8.130	8.240	8.060	8.080	8.080	2,949,400
2022-12-13	8.260	8.270	8.050	8.060	8.060	3,918,550
2022-12-12	8.220	8.290	8.120	8.250	8.250	3,774,290
2022-12-09	8.340	8.380	8.180	8.200	8.200	5,492,600
2022-12-08	8.400	8.470	8.300	8.320	8.320	4,931,400
2022-12-07	8.460	8.530	8.390	8.400	8.400	4,041,200
2022-12-06	8.530	8.570	8.390	8.470	8.470	5,397,817
2022-12-05	8.750	8.790	8.480	8.540	8.540	8,898,356
2022-12-02	8.530	8.780	8.500	8.680	8.680	6,234,190
2022-12-01	8.490	8.580	8.470	8.540	8.540	4,878,250
2022-11-30	8.480	8.540	8.370	8.420	8.420	5,504,105
2022-11-29	8.360	8.480	8.360	8.470	8.470	4,211,560
2022-11-28	8.410	8.570	8.270	8.370	8.370	5,947,231
2022-11-25	8.750	8.750	8.490	8.510	8.510	6,405,556
2022-11-24	8.670	8.820	8.600	8.730	8.730	5,729,859
2022-11-23	8.810	8.940	8.550	8.670	8.670	8,192,237
2022-11-22	8.960	9.130	8.850	8.880	8.880	6,600,852
2022-11-21	8.860	9.020	8.820	8.960	8.960	6,209,502
2022-11-18	9.170	9.290	8.950	8.950	8.950	9,575,148
2022-11-17	9.120	9.330	9.040	9.230	9.230	9,537,899
2022-11-16	9.400	9.420	9.080	9.160	9.160	8,844,793
2022-11-15	9.290	9.440	9.220	9.400	9.400	9,898,620
2022-11-14	9.370	9.450	9.230	9.320	9.320	8,753,663
2022-11-11	9.360	9.560	9.230	9.240	9.240	11,902,039
2022-11-10	9.350	9.430	9.160	9.210	9.210	8,238,500
2022-11-09	9.520	9.520	9.350	9.420	9.420	6,372,392
2022-11-08	9.710	9.740	9.400	9.480	9.480	10,625,971
2022-11-07	9.760	9.980	9.660	9.710	9.710	13,086,488
2022-11-04	9.930	10.250	9.830	9.850	9.850	14,404,280
2022-11-03	9.940	10.090	9.770	9.860	9.860	9,054,600
2022-11-02	10.050	10.140	9.750	9.920	9.920	14,356,930
2022-11-01	9.830	10.180	9.720	10.000	10.000	17,928,811

← NewerPage 16 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.