Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.300 | 7.420 | 7.210 | 7.360 | 7.360 | 37,609,866 |
| 2026-01-13 | 7.470 | 7.470 | 7.210 | 7.270 | 7.270 | 29,704,291 |
| 2026-01-12 | 7.220 | 7.460 | 7.190 | 7.450 | 7.450 | 44,063,716 |
| 2026-01-09 | 7.380 | 7.450 | 7.170 | 7.240 | 7.240 | 53,283,468 |
| 2026-01-08 | 6.790 | 7.790 | 6.750 | 7.250 | 7.250 | 92,703,090 |
| 2026-01-07 | 6.940 | 6.990 | 6.740 | 6.780 | 6.780 | 19,805,400 |
| 2026-01-06 | 6.930 | 7.030 | 6.880 | 6.970 | 6.970 | 15,734,100 |
| 2026-01-05 | 6.880 | 6.940 | 6.840 | 6.930 | 6.930 | 14,520,800 |
| 2025-12-31 | 7.010 | 7.050 | 6.860 | 6.890 | 6.890 | 12,215,450 |
| 2025-12-30 | 6.910 | 7.090 | 6.860 | 7.000 | 7.000 | 16,279,850 |
| 2025-12-29 | 7.240 | 7.290 | 6.930 | 6.970 | 6.970 | 20,146,800 |
| 2025-12-26 | 7.200 | 7.310 | 7.140 | 7.220 | 7.220 | 30,598,382 |
| 2025-12-25 | 6.920 | 7.430 | 6.870 | 7.280 | 7.280 | 42,730,795 |
| 2025-12-24 | 6.650 | 6.900 | 6.620 | 6.870 | 6.870 | 18,916,191 |
| 2025-12-23 | 6.590 | 6.730 | 6.500 | 6.650 | 6.650 | 15,989,067 |
| 2025-12-22 | 6.630 | 6.720 | 6.580 | 6.600 | 6.600 | 15,102,967 |
| 2025-12-19 | 6.600 | 6.700 | 6.540 | 6.590 | 6.590 | 16,628,200 |
| 2025-12-18 | 6.510 | 6.670 | 6.460 | 6.560 | 6.560 | 15,738,800 |
| 2025-12-17 | 6.640 | 6.760 | 6.370 | 6.570 | 6.570 | 20,518,450 |
| 2025-12-16 | 6.980 | 6.990 | 6.650 | 6.670 | 6.670 | 18,390,400 |
| 2025-12-15 | 7.000 | 7.100 | 6.880 | 6.990 | 6.990 | 14,719,300 |
| 2025-12-12 | 7.230 | 7.240 | 7.040 | 7.060 | 7.060 | 17,909,600 |
| 2025-12-11 | 7.480 | 7.550 | 7.140 | 7.150 | 7.150 | 24,827,641 |
| 2025-12-10 | 7.400 | 7.530 | 7.340 | 7.500 | 7.500 | 24,186,000 |
| 2025-12-09 | 7.360 | 7.510 | 7.330 | 7.470 | 7.470 | 20,417,300 |
| 2025-12-08 | 7.350 | 7.460 | 7.320 | 7.390 | 7.390 | 19,108,200 |
| 2025-12-05 | 7.100 | 7.380 | 6.970 | 7.340 | 7.340 | 23,594,600 |
| 2025-12-04 | 7.220 | 7.260 | 7.010 | 7.100 | 7.100 | 14,454,700 |
| 2025-12-03 | 7.440 | 7.470 | 7.180 | 7.220 | 7.220 | 21,999,600 |
| 2025-12-02 | 7.470 | 7.560 | 7.360 | 7.440 | 7.440 | 22,881,400 |
| 2025-12-01 | 7.350 | 7.530 | 7.280 | 7.440 | 7.440 | 25,107,000 |
| 2025-11-28 | 7.350 | 7.450 | 7.290 | 7.360 | 7.360 | 26,852,300 |
| 2025-11-27 | 6.970 | 7.470 | 6.950 | 7.400 | 7.400 | 41,364,780 |
| 2025-11-26 | 7.270 | 7.270 | 6.950 | 7.000 | 7.000 | 21,125,280 |
| 2025-11-25 | 7.080 | 7.290 | 7.030 | 7.230 | 7.230 | 23,352,280 |
| 2025-11-24 | 7.010 | 7.080 | 6.820 | 7.030 | 7.030 | 25,990,980 |
| 2025-11-21 | 7.350 | 7.420 | 6.890 | 6.900 | 6.900 | 39,621,900 |
| 2025-11-20 | 7.650 | 7.760 | 7.420 | 7.480 | 7.480 | 36,605,600 |
| 2025-11-19 | 7.810 | 7.890 | 7.580 | 7.620 | 7.620 | 46,964,513 |
| 2025-11-18 | 7.980 | 8.170 | 7.750 | 7.920 | 7.920 | 68,419,547 |
| 2025-11-17 | 7.670 | 8.160 | 7.570 | 7.910 | 7.910 | 82,642,387 |
| 2025-11-14 | 7.620 | 7.790 | 7.570 | 7.600 | 7.600 | 92,248,891 |
| 2025-11-13 | 7.000 | 8.420 | 6.940 | 7.980 | 7.980 | 117,798,433 |
| 2025-11-12 | 7.030 | 7.060 | 6.900 | 7.020 | 7.020 | 12,568,400 |
| 2025-11-11 | 6.970 | 7.080 | 6.940 | 7.050 | 7.050 | 14,396,900 |
| 2025-11-10 | 6.900 | 7.000 | 6.890 | 6.970 | 6.970 | 14,477,050 |
| 2025-11-07 | 6.820 | 6.940 | 6.790 | 6.880 | 6.880 | 10,892,600 |
| 2025-11-06 | 6.880 | 6.950 | 6.790 | 6.870 | 6.870 | 13,262,650 |
| 2025-11-05 | 6.700 | 6.940 | 6.670 | 6.890 | 6.890 | 15,042,738 |
| 2025-11-04 | 6.730 | 6.800 | 6.680 | 6.760 | 6.760 | 10,875,620 |
| 2025-11-03 | 6.720 | 6.770 | 6.660 | 6.760 | 6.760 | 11,190,770 |
| 2025-10-31 | 6.620 | 6.820 | 6.600 | 6.730 | 6.730 | 14,839,680 |
| 2025-10-30 | 6.780 | 6.810 | 6.560 | 6.640 | 6.640 | 18,997,800 |
| 2025-10-29 | 6.920 | 6.980 | 6.840 | 6.880 | 6.880 | 9,603,900 |
| 2025-10-28 | 6.800 | 6.980 | 6.750 | 6.960 | 6.960 | 11,366,820 |
| 2025-10-27 | 6.850 | 6.920 | 6.740 | 6.860 | 6.860 | 11,679,450 |
| 2025-10-24 | 6.830 | 6.900 | 6.790 | 6.830 | 6.830 | 16,326,120 |
| 2025-10-23 | 6.660 | 6.840 | 6.520 | 6.800 | 6.800 | 19,398,450 |
| 2025-10-22 | 6.550 | 6.680 | 6.510 | 6.590 | 6.590 | 8,332,600 |
| 2025-10-21 | 6.490 | 6.610 | 6.400 | 6.580 | 6.580 | 12,144,900 |
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.