Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 8.510 | 8.660 | 8.480 | 8.650 | 8.650 | 8,021,185 |
| 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 |
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.