Shenzhen Fluence Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	7.870	8.640	7.650	8.210	8.210	26,641,360
2022-04-29	7.150	7.770	7.100	7.450	7.450	23,013,867
2022-04-28	6.210	7.220	6.210	7.150	7.150	21,351,150
2022-04-27	6.120	6.330	5.820	6.280	6.280	13,216,400
2022-04-26	6.810	6.920	6.080	6.140	6.140	11,094,261
2022-04-25	7.730	7.740	6.700	6.720	6.720	12,791,435
2022-04-22	7.890	7.960	7.760	7.800	7.800	3,927,386
2022-04-21	8.080	8.190	7.800	7.890	7.890	5,869,000
2022-04-20	8.180	8.380	8.100	8.140	8.140	6,114,950
2022-04-19	8.030	8.260	8.030	8.180	8.180	5,006,039
2022-04-18	7.910	8.060	7.870	8.030	8.030	4,000,340
2022-04-15	8.140	8.140	7.840	8.070	8.070	5,956,620
2022-04-14	8.290	8.310	8.120	8.140	8.140	5,232,950
2022-04-13	8.170	8.430	7.970	8.220	8.220	9,019,600
2022-04-12	7.760	8.160	7.760	8.110	8.110	5,917,668
2022-04-11	8.000	8.140	7.600	7.860	7.860	7,218,950
2022-04-08	8.150	8.230	7.850	8.000	8.000	6,390,050
2022-04-07	8.320	8.420	8.170	8.190	8.190	5,077,173
2022-04-06	8.210	8.500	8.110	8.370	8.370	6,763,880
2022-04-01	8.300	8.300	8.130	8.250	8.250	6,224,050
2022-03-31	8.440	8.550	8.250	8.340	8.340	7,395,135
2022-03-30	8.250	8.690	8.230	8.520	8.520	11,938,421
2022-03-29	8.310	8.360	8.060	8.180	8.180	8,483,379
2022-03-28	8.390	8.450	8.220	8.320	8.320	6,676,400
2022-03-25	8.690	8.750	8.400	8.490	8.490	11,043,350
2022-03-24	8.930	8.970	8.630	8.690	8.690	9,467,904
2022-03-23	8.910	9.130	8.820	8.930	8.930	9,246,985
2022-03-22	8.970	9.010	8.730	8.830	8.830	9,346,690
2022-03-21	9.070	9.430	8.910	8.990	8.990	14,491,872
2022-03-18	8.970	9.130	8.850	9.080	9.080	8,898,690
2022-03-17	8.850	9.160	8.690	8.950	8.950	16,672,129
2022-03-16	8.500	8.660	8.140	8.600	8.600	11,399,750
2022-03-15	8.800	8.950	8.190	8.210	8.210	11,745,200
2022-03-14	9.060	9.100	8.870	8.890	8.890	8,888,510
2022-03-11	9.060	9.220	8.940	9.150	9.150	10,038,069
2022-03-10	9.130	9.490	8.980	9.190	9.190	15,676,868
2022-03-09	9.080	9.140	8.460	8.850	8.850	11,933,152
2022-03-08	9.360	9.380	8.880	8.970	8.970	11,586,418
2022-03-07	9.580	9.580	9.170	9.330	9.330	12,003,709
2022-03-04	9.920	9.920	9.490	9.570	9.570	10,408,790
2022-03-03	9.860	9.930	9.660	9.720	9.720	11,179,950
2022-03-02	9.900	9.980	9.800	9.850	9.850	10,940,752
2022-03-01	10.150	10.240	9.880	9.980	9.980	15,807,650
2022-02-28	9.900	10.250	9.670	10.150	10.150	20,505,121
2022-02-25	10.150	10.440	9.800	9.970	9.970	25,618,600
2022-02-24	9.800	10.740	9.720	10.050	10.050	38,660,134
2022-02-23	9.510	9.920	9.490	9.860	9.860	23,854,374
2022-02-22	9.540	9.780	9.440	9.480	9.480	16,712,832
2022-02-21	9.350	9.700	9.280	9.620	9.620	16,521,713
2022-02-18	9.110	9.440	9.030	9.320	9.320	12,257,650
2022-02-17	9.300	9.370	9.110	9.190	9.190	13,405,198
2022-02-16	9.460	9.460	9.240	9.250	9.250	12,499,513
2022-02-15	9.260	9.480	9.180	9.390	9.390	17,177,670
2022-02-14	9.060	9.690	8.810	9.360	9.360	23,111,865
2022-02-11	9.220	9.390	9.060	9.190	9.190	16,864,449
2022-02-10	9.160	9.330	9.030	9.170	9.170	15,262,160
2022-02-09	9.080	9.390	8.920	9.160	9.160	24,951,935
2022-02-08	8.870	9.100	8.620	9.080	9.080	23,851,245
2022-02-07	8.940	9.110	8.380	8.830	8.830	18,749,075
2022-01-28	8.120	8.670	8.070	8.510	8.510	10,972,580

← NewerPage 19 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.