Shenzhen Fluence Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	5.100	5.510	5.060	5.320	5.320	18,925,250
2026-07-15	5.130	5.230	5.070	5.180	5.180	12,481,100
2026-07-14	4.970	5.150	4.870	5.130	5.130	11,913,100
2026-07-13	5.400	5.400	4.950	4.970	4.970	15,019,700
2026-07-10	5.310	5.520	5.300	5.370	5.370	11,783,400
2026-07-09	5.230	5.360	5.100	5.360	5.360	12,775,950
2026-07-08	5.340	5.390	5.140	5.260	5.260	11,964,750
2026-07-07	5.460	5.570	5.290	5.340	5.340	11,633,800
2026-07-06	5.720	5.760	5.490	5.510	5.510	14,519,250
2026-07-03	5.770	5.810	5.660	5.740	5.740	12,571,451
2026-07-02	5.900	6.030	5.710	5.740	5.740	17,527,377
2026-07-01	5.950	6.080	5.830	5.980	5.980	15,042,149
2026-06-30	5.700	6.010	5.610	5.950	5.950	15,074,700
2026-06-29	5.870	5.980	5.600	5.720	5.720	19,174,699
2026-06-26	6.170	6.270	5.920	5.920	5.920	20,791,301
2026-06-25	6.500	6.500	6.190	6.260	6.260	16,437,801
2026-06-24	6.310	6.550	6.160	6.520	6.520	21,205,852
2026-06-23	6.440	6.670	6.350	6.390	6.390	19,475,850
2026-06-22	6.240	6.650	6.160	6.370	6.370	22,651,250
2026-06-18	6.100	6.310	5.960	6.230	6.230	17,130,400
2026-06-17	6.130	6.310	6.030	6.100	6.100	13,907,400
2026-06-16	6.090	6.270	5.960	6.210	6.210	15,924,750
2026-06-15	6.030	6.210	6.010	6.090	6.090	13,181,130
2026-06-12	6.030	6.200	5.870	5.960	5.960	15,100,300
2026-06-11	5.970	6.060	5.830	5.980	5.980	19,291,561
2026-06-10	6.210	6.310	5.890	6.050	6.050	21,540,051
2026-06-09	6.250	6.370	6.130	6.360	6.360	18,543,301
2026-06-08	6.320	6.520	6.040	6.140	6.140	21,726,016
2026-06-05	6.650	6.740	6.510	6.600	6.600	19,965,100
2026-06-04	6.420	6.790	6.410	6.680	6.680	22,123,801
2026-06-03	6.590	6.940	6.440	6.560	6.560	25,230,510
2026-06-02	6.540	6.830	6.460	6.750	6.750	33,550,352
2026-06-01	6.120	6.880	6.090	6.570	6.570	39,569,672
2026-05-29	6.480	6.520	5.970	6.020	6.020	16,609,199
2026-05-28	6.400	6.530	6.270	6.470	6.470	14,771,360
2026-05-27	6.610	6.690	6.370	6.410	6.410	16,876,410
2026-05-26	6.710	6.790	6.530	6.660	6.660	15,544,560
2026-05-25	6.860	6.940	6.660	6.740	6.740	15,091,860
2026-05-22	6.770	6.980	6.640	6.900	6.900	18,066,859
2026-05-21	7.130	7.220	6.630	6.670	6.670	18,345,900
2026-05-20	6.950	7.050	6.810	7.010	7.010	14,463,250
2026-05-19	6.980	7.010	6.810	6.940	6.940	11,552,600
2026-05-18	6.870	6.960	6.840	6.960	6.960	13,941,290
2026-05-15	6.970	7.060	6.850	6.920	6.920	12,859,540
2026-05-14	7.110	7.120	6.970	6.990	6.990	13,863,660
2026-05-13	6.900	7.140	6.870	7.080	7.080	13,677,400
2026-05-12	7.050	7.130	6.900	6.940	6.940	13,889,550
2026-05-11	7.120	7.160	7.040	7.070	7.070	13,969,020
2026-05-08	7.030	7.140	7.020	7.070	7.070	13,615,500
2026-05-07	7.120	7.180	7.050	7.100	7.100	14,523,970
2026-05-06	7.120	7.200	7.040	7.150	7.150	18,439,301
2026-04-30	6.990	7.120	6.980	7.070	7.070	16,818,449
2026-04-29	6.880	7.080	6.820	7.010	7.010	22,178,471
2026-04-28	6.760	6.950	6.760	6.820	6.820	15,774,120
2026-04-27	6.630	6.820	6.560	6.810	6.810	15,429,250
2026-04-24	6.650	6.690	6.490	6.600	6.600	12,921,150
2026-04-23	6.900	6.900	6.630	6.680	6.680	14,705,350
2026-04-22	6.770	7.040	6.720	6.900	6.900	21,656,199
2026-04-21	6.710	6.960	6.660	6.830	6.830	26,888,561
2026-04-20	6.530	6.880	6.440	6.850	6.850	34,168,449

← NewerPage 2 of 2 · 120 trading days

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.