Shenzhen Fluence Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	11.770	11.890	11.380	11.390	11.390	13,383,770
2022-07-28	11.960	12.070	11.600	11.720	11.720	19,130,616
2022-07-27	11.120	12.020	11.120	11.750	11.750	29,616,020
2022-07-26	11.170	11.300	9.660	10.980	10.980	41,477,548
2022-07-25	12.180	13.060	11.120	11.210	11.210	43,979,125
2022-07-22	11.780	12.450	11.670	12.300	12.300	31,894,775
2022-07-21	11.170	12.050	11.130	11.700	11.700	20,969,500
2022-07-20	11.050	11.250	10.950	11.080	11.080	8,245,840
2022-07-19	11.330	11.440	11.000	11.050	11.050	10,441,370
2022-07-18	11.250	11.420	11.150	11.300	11.300	9,445,150
2022-07-15	11.300	11.490	11.060	11.300	11.300	12,133,400
2022-07-14	10.770	11.500	10.640	11.250	11.250	10,920,750
2022-07-13	10.810	10.950	10.650	10.790	10.790	5,979,800
2022-07-12	11.000	11.000	10.780	10.800	10.800	7,931,350
2022-07-11	11.010	11.100	10.910	11.040	11.040	8,884,790
2022-07-08	11.180	11.360	11.020	11.090	11.090	8,159,450
2022-07-07	11.080	11.260	10.910	11.120	11.120	7,212,049
2022-07-06	11.170	11.200	10.830	11.080	11.080	8,842,990
2022-07-05	11.330	11.540	11.000	11.150	11.150	10,507,845
2022-07-04	11.270	11.440	11.070	11.260	11.260	10,579,600
2022-07-01	11.240	11.500	11.180	11.270	11.270	9,390,610
2022-06-30	11.400	11.510	11.060	11.240	11.240	14,930,350
2022-06-29	11.850	12.170	11.290	11.410	11.410	17,810,470
2022-06-28	11.280	12.190	11.170	12.090	12.090	24,370,697
2022-06-27	11.240	11.380	11.000	11.280	11.280	14,091,847
2022-06-24	10.660	11.400	10.650	11.240	11.240	19,329,280
2022-06-23	10.320	10.780	10.200	10.660	10.660	13,669,948
2022-06-22	10.420	10.530	10.200	10.270	10.270	8,540,176
2022-06-21	10.390	10.650	10.110	10.390	10.390	11,642,427
2022-06-20	10.160	10.420	10.110	10.270	10.270	13,597,819
2022-06-17	9.910	10.230	9.910	10.020	10.020	11,938,007
2022-06-16	9.940	10.290	9.910	9.990	9.990	9,592,467
2022-06-15	10.260	10.390	10.030	10.040	10.040	12,892,300
2022-06-14	10.080	10.750	9.910	10.250	10.250	23,154,800
2022-06-13	9.650	10.070	9.650	10.000	10.000	10,608,800
2022-06-10	9.580	9.790	9.460	9.710	9.710	6,887,500
2022-06-09	9.790	9.800	9.330	9.540	9.540	9,538,057
2022-06-08	9.770	9.900	9.510	9.800	9.800	8,773,866
2022-06-07	10.110	10.160	9.740	9.800	9.800	9,618,250
2022-06-06	9.760	10.070	9.740	10.050	10.050	12,560,050
2022-06-02	9.590	9.850	9.560	9.720	9.720	7,109,550
2022-06-01	9.630	9.850	9.500	9.630	9.630	7,915,750
2022-05-31	9.720	9.720	9.470	9.590	9.590	7,026,850
2022-05-30	9.830	9.840	9.520	9.600	9.600	8,480,166
2022-05-27	9.890	9.970	9.600	9.740	9.740	8,212,816
2022-05-26	9.660	9.920	9.450	9.770	9.770	9,470,615
2022-05-25	9.640	9.840	9.530	9.660	9.660	9,614,690
2022-05-24	9.990	10.070	9.570	9.600	9.600	14,504,600
2022-05-23	9.760	10.140	9.710	9.990	9.990	14,745,254
2022-05-20	9.300	9.930	9.290	9.730	9.730	16,154,927
2022-05-19	9.160	9.340	9.150	9.300	9.300	11,258,720
2022-05-18	8.900	9.440	8.890	9.290	9.290	16,839,549
2022-05-17	8.830	9.020	8.820	8.920	8.920	8,264,300
2022-05-16	8.990	9.060	8.840	8.950	8.950	7,838,850
2022-05-13	9.110	9.140	8.860	8.950	8.950	8,925,382
2022-05-12	8.630	9.160	8.630	9.050	9.050	17,474,468
2022-05-11	8.800	8.980	8.700	8.700	8.700	16,217,210
2022-05-10	8.660	8.970	8.610	8.840	8.840	17,609,834
2022-05-09	8.380	8.870	8.380	8.810	8.810	24,663,600
2022-05-06	8.000	8.460	7.980	8.260	8.260	21,583,300

← NewerPage 18 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.