Shenzhen Fluence Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	6.400	6.550	6.380	6.480	6.480	12,615,100
2026-04-16	6.250	6.470	6.210	6.400	6.400	12,912,250
2026-04-15	6.390	6.400	6.230	6.260	6.260	8,577,000
2026-04-14	6.310	6.410	6.220	6.340	6.340	10,005,200
2026-04-13	6.220	6.290	6.200	6.270	6.270	9,585,400
2026-04-10	6.180	6.360	6.150	6.270	6.270	14,464,500
2026-04-09	6.140	6.250	6.080	6.120	6.120	10,895,000
2026-04-08	6.070	6.180	6.030	6.180	6.180	10,143,610
2026-04-07	5.800	5.970	5.800	5.930	5.930	8,901,200
2026-04-03	5.950	5.980	5.750	5.750	5.750	8,140,300
2026-04-02	6.050	6.110	5.870	5.910	5.910	10,381,010
2026-04-01	6.150	6.190	6.030	6.090	6.090	7,767,450
2026-03-31	6.160	6.230	5.990	5.990	5.990	8,638,276
2026-03-30	6.100	6.170	6.010	6.160	6.160	7,580,980
2026-03-27	5.950	6.180	5.910	6.140	6.140	8,606,670
2026-03-26	6.160	6.220	5.980	6.010	6.010	12,095,830
2026-03-25	6.180	6.260	6.110	6.170	6.170	12,186,240
2026-03-24	6.130	6.160	5.900	6.160	6.160	14,527,670
2026-03-23	6.260	6.300	5.850	5.910	5.910	18,752,170
2026-03-20	6.690	6.710	6.350	6.370	6.370	13,544,000
2026-03-19	6.740	6.800	6.600	6.630	6.630	10,063,600
2026-03-18	6.670	6.860	6.670	6.820	6.820	9,198,400
2026-03-17	6.880	6.910	6.640	6.640	6.640	10,384,800
2026-03-16	6.820	6.870	6.730	6.860	6.860	8,796,800
2026-03-13	6.800	6.930	6.750	6.760	6.760	9,200,000
2026-03-12	6.950	6.980	6.780	6.800	6.800	11,440,500
2026-03-11	7.020	7.080	6.910	6.950	6.950	12,174,000
2026-03-10	6.770	7.000	6.770	6.980	6.980	17,575,150
2026-03-09	6.580	6.720	6.470	6.700	6.700	15,905,550
2026-03-06	6.800	6.820	6.700	6.750	6.750	13,524,600
2026-03-05	6.600	6.940	6.580	6.830	6.830	24,182,301
2026-03-04	6.560	6.650	6.370	6.460	6.460	19,956,400
2026-03-03	6.980	7.030	6.590	6.620	6.620	17,454,301
2026-03-02	7.140	7.190	6.900	6.970	6.970	16,454,900
2026-02-27	7.230	7.280	7.120	7.270	7.270	12,782,100
2026-02-26	7.170	7.290	7.130	7.250	7.250	15,274,150
2026-02-25	7.120	7.190	7.100	7.160	7.160	12,280,200
2026-02-24	7.080	7.150	7.000	7.120	7.120	14,240,090
2026-02-13	6.980	7.120	6.950	6.970	6.970	12,309,650
2026-02-12	6.970	7.020	6.880	6.990	6.990	9,991,649
2026-02-11	7.020	7.060	6.960	6.980	6.980	8,602,800
2026-02-10	6.990	7.060	6.970	6.990	6.990	9,816,350
2026-02-09	6.890	7.010	6.860	6.990	6.990	12,592,050
2026-02-06	6.750	6.880	6.710	6.800	6.800	11,519,600
2026-02-05	6.880	6.910	6.770	6.790	6.790	10,733,400
2026-02-04	6.850	6.940	6.810	6.900	6.900	11,078,260
2026-02-03	6.880	6.910	6.810	6.870	6.870	10,023,540
2026-02-02	6.830	7.030	6.760	6.780	6.780	13,250,500
2026-01-30	6.960	7.010	6.820	6.930	6.930	14,915,000
2026-01-29	7.020	7.220	6.900	6.970	6.970	17,811,820
2026-01-28	7.270	7.300	7.090	7.100	7.100	17,999,250
2026-01-27	7.280	7.330	6.980	7.310	7.310	24,213,699
2026-01-26	7.520	7.540	7.230	7.350	7.350	23,832,699
2026-01-23	7.390	7.550	7.380	7.520	7.520	28,566,051
2026-01-22	7.330	7.430	7.300	7.420	7.420	23,342,650
2026-01-21	7.190	7.330	7.110	7.310	7.310	20,804,301
2026-01-20	7.330	7.390	7.170	7.250	7.250	21,306,900
2026-01-19	7.230	7.410	7.150	7.380	7.380	27,680,500
2026-01-16	7.210	7.270	7.100	7.240	7.240	20,754,303
2026-01-15	7.280	7.320	7.140	7.210	7.210	21,754,350

← NewerPage 3 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.