Shenzhen Fluence Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	8.500	8.520	8.080	8.110	8.110	8,659,234
2022-01-26	8.250	8.530	8.250	8.470	8.470	9,192,800
2022-01-25	8.650	8.740	8.200	8.210	8.210	14,104,060
2022-01-24	8.660	8.840	8.560	8.760	8.760	7,943,292
2022-01-21	8.600	8.950	8.600	8.750	8.750	13,080,808
2022-01-20	8.830	8.970	8.590	8.610	8.610	11,964,400
2022-01-19	8.770	9.010	8.720	8.890	8.890	10,942,211
2022-01-18	9.200	9.210	8.710	8.790	8.790	18,998,289
2022-01-17	8.990	9.230	8.950	9.220	9.220	20,083,946
2022-01-14	8.930	9.120	8.840	9.020	9.020	30,685,327
2022-01-13	8.690	9.170	8.620	8.950	8.950	39,520,566
2022-01-12	8.440	8.690	8.440	8.630	8.630	12,939,640
2022-01-11	8.510	8.650	8.410	8.460	8.460	6,274,850
2022-01-10	8.600	8.600	8.270	8.470	8.470	6,095,550
2022-01-07	8.690	8.760	8.480	8.500	8.500	11,027,154
2022-01-06	8.490	8.780	8.470	8.670	8.670	19,256,190
2022-01-05	8.530	8.670	8.370	8.530	8.530	14,567,515
2022-01-04	8.170	8.680	8.150	8.530	8.530	16,217,781
2021-12-31	8.150	8.210	8.080	8.180	8.180	5,373,850
2021-12-30	8.080	8.290	8.060	8.170	8.170	6,585,500
2021-12-29	8.080	8.190	7.980	8.140	8.140	5,777,221
2021-12-28	7.950	8.110	7.930	8.100	8.100	5,107,199
2021-12-27	7.910	8.020	7.850	7.980	7.980	4,486,840
2021-12-24	8.080	8.170	7.870	7.910	7.910	8,118,655
2021-12-23	8.310	8.350	8.050	8.060	8.060	12,329,771
2021-12-22	8.430	8.510	8.390	8.440	8.440	5,294,368
2021-12-21	8.330	8.430	8.290	8.420	8.420	5,156,865
2021-12-20	8.380	8.420	8.270	8.280	8.280	6,782,700
2021-12-17	8.630	8.630	8.300	8.390	8.390	11,127,400
2021-12-16	8.550	8.680	8.550	8.630	8.630	8,072,418
2021-12-15	8.760	8.880	8.580	8.600	8.600	14,592,518
2021-12-14	8.870	9.030	8.700	8.760	8.760	22,642,555
2021-12-13	8.740	9.070	8.540	8.830	8.830	25,707,800
2021-12-10	8.530	8.950	8.520	8.770	8.770	15,966,945
2021-12-09	8.360	8.980	8.340	8.640	8.640	10,938,331
2021-12-08	8.310	8.560	8.300	8.400	8.400	5,978,250
2021-12-07	8.560	8.590	8.200	8.260	8.260	6,468,330
2021-12-06	8.710	8.750	8.330	8.440	8.440	8,983,400
2021-12-03	8.730	8.850	8.670	8.700	8.700	5,410,461
2021-12-02	8.990	9.050	8.690	8.710	8.710	10,133,750
2021-12-01	8.810	8.980	8.740	8.980	8.980	9,953,283
2021-11-30	8.650	8.930	8.650	8.760	8.760	10,304,327
2021-11-29	8.630	8.740	8.500	8.620	8.620	5,049,963
2021-11-26	8.750	8.790	8.620	8.660	8.660	5,489,511
2021-11-25	8.850	8.930	8.750	8.790	8.790	5,303,850
2021-11-24	8.880	8.960	8.800	8.840	8.840	6,184,000
2021-11-23	8.980	9.050	8.800	8.890	8.890	9,761,365
2021-11-22	8.940	9.150	8.880	8.990	8.990	9,731,150
2021-11-19	8.740	9.240	8.700	8.960	8.960	12,102,724
2021-11-18	9.000	9.180	8.720	8.750	8.750	10,189,700
2021-11-17	8.560	9.070	8.480	9.000	9.000	15,053,070
2021-11-16	8.590	8.680	8.450	8.500	8.500	7,469,769
2021-11-15	8.600	8.730	8.520	8.590	8.590	8,619,320
2021-11-12	8.530	8.660	8.360	8.510	8.510	10,605,282
2021-11-11	8.320	8.470	8.310	8.450	8.450	6,602,256
2021-11-10	8.230	8.370	8.170	8.370	8.370	6,606,471
2021-11-09	8.080	8.240	8.080	8.240	8.240	6,034,674
2021-11-08	8.180	8.200	7.900	8.070	8.070	5,805,060
2021-11-05	8.090	8.250	8.090	8.170	8.170	6,950,528
2021-11-04	8.060	8.140	8.000	8.080	8.080	6,024,736

← NewerPage 20 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.