Shenzhen Fluence Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	9.100	10.330	9.090	9.830	9.830	32,861,350
2022-10-28	9.110	9.200	8.870	9.080	9.080	12,879,832
2022-10-27	9.040	9.350	9.020	9.240	9.240	10,660,252
2022-10-26	8.800	9.100	8.780	9.050	9.050	7,282,100
2022-10-25	8.930	8.930	8.520	8.800	8.800	9,463,717
2022-10-24	9.060	9.230	8.700	8.800	8.800	12,816,500
2022-10-21	8.800	9.240	8.680	9.140	9.140	12,856,710
2022-10-20	8.640	8.910	8.520	8.730	8.730	7,200,061
2022-10-19	8.790	8.900	8.700	8.700	8.700	5,684,200
2022-10-18	8.910	8.930	8.750	8.790	8.790	7,743,420
2022-10-17	8.480	8.920	8.480	8.880	8.880	8,014,200
2022-10-14	8.500	8.660	8.490	8.560	8.560	8,209,300
2022-10-13	8.310	8.580	8.180	8.480	8.480	7,369,000
2022-10-12	7.880	8.350	7.800	8.350	8.350	8,149,041
2022-10-11	7.920	7.980	7.790	7.880	7.880	4,469,100
2022-10-10	8.200	8.300	7.820	7.870	7.870	7,285,500
2022-09-30	8.420	8.520	8.160	8.160	8.160	4,348,344
2022-09-29	8.580	8.620	8.360	8.410	8.410	3,974,000
2022-09-28	8.760	8.860	8.440	8.440	8.440	5,382,537
2022-09-27	8.670	8.900	8.640	8.860	8.860	5,432,862
2022-09-26	8.740	8.860	8.660	8.660	8.660	4,853,220
2022-09-23	9.070	9.100	8.710	8.850	8.850	5,761,966
2022-09-22	9.030	9.190	9.000	9.040	9.040	5,264,425
2022-09-21	9.100	9.240	8.920	9.110	9.110	6,887,750
2022-09-20	9.130	9.210	9.030	9.120	9.120	4,780,550
2022-09-19	8.980	9.130	8.880	9.000	9.000	6,249,470
2022-09-16	9.100	9.290	8.980	8.980	8.980	7,057,950
2022-09-15	9.540	9.600	9.000	9.100	9.100	9,254,550
2022-09-14	9.540	9.700	9.410	9.530	9.530	5,120,000
2022-09-13	9.790	9.840	9.600	9.730	9.730	5,546,828
2022-09-09	9.790	9.790	9.530	9.740	9.740	6,356,750
2022-09-08	10.060	10.130	9.790	9.790	9.790	6,316,050
2022-09-07	9.800	10.270	9.750	10.050	10.050	10,679,633
2022-09-06	9.550	9.900	9.440	9.850	9.850	10,116,385
2022-09-05	9.650	9.760	9.400	9.520	9.520	9,464,191
2022-09-02	9.770	9.890	9.610	9.700	9.700	6,896,793
2022-09-01	9.710	9.920	9.510	9.780	9.780	9,916,083
2022-08-31	10.100	10.170	9.640	9.690	9.690	12,843,127
2022-08-30	10.290	10.470	9.940	10.150	10.150	14,789,937
2022-08-29	10.330	10.780	10.180	10.370	10.370	15,205,663
2022-08-26	10.590	10.950	10.470	10.480	10.480	8,597,433
2022-08-25	10.810	11.010	10.390	10.590	10.590	9,890,310
2022-08-24	11.560	11.650	10.780	10.810	10.810	13,796,750
2022-08-23	11.470	11.760	11.330	11.530	11.530	8,167,300
2022-08-22	11.570	11.720	11.260	11.450	11.450	9,471,500
2022-08-19	11.860	11.940	11.410	11.420	11.420	9,429,150
2022-08-18	11.540	12.030	11.520	11.840	11.840	11,992,450
2022-08-17	11.740	11.810	11.550	11.600	11.600	7,769,360
2022-08-16	11.860	12.030	11.680	11.780	11.780	8,848,150
2022-08-15	11.780	11.860	11.490	11.820	11.820	12,061,450
2022-08-12	12.210	12.220	11.720	11.740	11.740	13,325,550
2022-08-11	11.640	12.480	11.640	12.190	12.190	20,593,950
2022-08-10	11.180	11.790	11.170	11.640	11.640	14,743,670
2022-08-09	10.910	11.360	10.910	11.170	11.170	10,027,787
2022-08-08	10.550	10.950	10.450	10.930	10.930	9,515,978
2022-08-05	10.550	10.870	10.480	10.560	10.560	11,343,930
2022-08-04	10.250	10.710	10.150	10.500	10.500	11,521,444
2022-08-03	10.610	10.900	10.190	10.230	10.230	14,072,400
2022-08-02	11.200	11.220	10.440	10.510	10.510	20,294,398
2022-08-01	11.240	11.520	11.100	11.370	11.370	14,014,239

← NewerPage 17 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.