Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 6.370 | 6.540 | 6.370 | 6.490 | 6.490 | 15,436,200 |
| 2025-10-17 | 6.470 | 6.520 | 6.250 | 6.260 | 6.260 | 12,482,281 |
| 2025-10-16 | 6.590 | 6.590 | 6.450 | 6.500 | 6.500 | 12,191,600 |
| 2025-10-15 | 6.540 | 6.610 | 6.480 | 6.580 | 6.580 | 11,747,504 |
| 2025-10-14 | 6.740 | 6.800 | 6.480 | 6.520 | 6.520 | 14,271,700 |
| 2025-10-13 | 6.430 | 6.750 | 6.170 | 6.700 | 6.700 | 17,853,450 |
| 2025-10-10 | 6.910 | 6.910 | 6.700 | 6.770 | 6.770 | 15,171,900 |
| 2025-10-09 | 6.990 | 7.110 | 6.870 | 6.890 | 6.890 | 16,305,070 |
| 2025-09-30 | 6.950 | 7.080 | 6.910 | 6.950 | 6.950 | 12,294,400 |
| 2025-09-29 | 6.840 | 7.080 | 6.740 | 6.970 | 6.970 | 16,647,350 |
| 2025-09-26 | 6.950 | 6.980 | 6.800 | 6.800 | 6.800 | 13,076,550 |
| 2025-09-25 | 7.080 | 7.190 | 6.990 | 7.010 | 7.010 | 16,058,600 |
| 2025-09-24 | 6.940 | 7.090 | 6.860 | 7.040 | 7.040 | 13,334,700 |
| 2025-09-23 | 7.220 | 7.240 | 6.750 | 6.960 | 6.960 | 19,793,564 |
| 2025-09-22 | 7.170 | 7.280 | 7.110 | 7.190 | 7.190 | 10,612,750 |
| 2025-09-19 | 7.300 | 7.350 | 7.160 | 7.190 | 7.190 | 14,752,300 |
| 2025-09-18 | 7.410 | 7.520 | 7.180 | 7.300 | 7.300 | 21,698,000 |
| 2025-09-17 | 7.300 | 7.530 | 7.230 | 7.450 | 7.450 | 19,124,200 |
| 2025-09-16 | 7.190 | 7.330 | 7.130 | 7.300 | 7.300 | 11,840,750 |
| 2025-09-15 | 7.260 | 7.290 | 7.150 | 7.200 | 7.200 | 10,654,300 |
| 2025-09-12 | 7.390 | 7.390 | 7.210 | 7.270 | 7.270 | 11,709,800 |
| 2025-09-11 | 7.260 | 7.370 | 7.100 | 7.350 | 7.350 | 14,949,700 |
| 2025-09-10 | 7.200 | 7.370 | 7.200 | 7.260 | 7.260 | 15,370,550 |
| 2025-09-09 | 7.300 | 7.330 | 7.140 | 7.200 | 7.200 | 14,585,287 |
| 2025-09-08 | 7.260 | 7.360 | 7.170 | 7.310 | 7.310 | 17,250,200 |
| 2025-09-05 | 6.950 | 7.210 | 6.860 | 7.170 | 7.170 | 18,200,876 |
| 2025-09-04 | 7.060 | 7.260 | 6.830 | 6.950 | 6.950 | 19,592,041 |
| 2025-09-03 | 7.200 | 7.240 | 6.910 | 6.960 | 6.960 | 18,866,530 |
| 2025-09-02 | 7.420 | 7.420 | 7.120 | 7.180 | 7.180 | 20,722,600 |
| 2025-09-01 | 7.420 | 7.550 | 7.320 | 7.450 | 7.450 | 17,703,380 |
| 2025-08-29 | 7.630 | 7.630 | 7.380 | 7.410 | 7.410 | 17,167,400 |
| 2025-08-28 | 7.500 | 7.580 | 7.170 | 7.560 | 7.560 | 25,934,846 |
| 2025-08-27 | 7.710 | 7.770 | 7.390 | 7.450 | 7.450 | 26,573,772 |
| 2025-08-26 | 7.550 | 7.830 | 7.550 | 7.710 | 7.710 | 26,945,450 |
| 2025-08-25 | 7.670 | 7.720 | 7.510 | 7.620 | 7.620 | 26,903,000 |
| 2025-08-22 | 7.730 | 7.810 | 7.620 | 7.670 | 7.670 | 29,314,816 |
| 2025-08-21 | 7.840 | 8.050 | 7.650 | 7.730 | 7.730 | 46,452,425 |
| 2025-08-20 | 7.440 | 7.850 | 7.420 | 7.840 | 7.840 | 45,013,078 |
| 2025-08-19 | 7.470 | 7.640 | 7.360 | 7.560 | 7.560 | 34,525,766 |
| 2025-08-18 | 7.170 | 7.590 | 7.140 | 7.500 | 7.500 | 45,372,870 |
| 2025-08-15 | 6.960 | 7.090 | 6.920 | 7.070 | 7.070 | 16,432,704 |
| 2025-08-14 | 7.190 | 7.210 | 6.900 | 6.940 | 6.940 | 25,610,900 |
| 2025-08-13 | 7.060 | 7.220 | 7.020 | 7.190 | 7.190 | 29,290,447 |
| 2025-08-12 | 7.110 | 7.140 | 7.020 | 7.060 | 7.060 | 18,866,400 |
| 2025-08-11 | 6.860 | 7.150 | 6.860 | 7.140 | 7.140 | 33,440,698 |
| 2025-08-08 | 7.070 | 7.190 | 6.850 | 6.910 | 6.910 | 32,271,450 |
| 2025-08-07 | 6.890 | 6.960 | 6.830 | 6.880 | 6.880 | 15,402,687 |
| 2025-08-06 | 6.840 | 6.940 | 6.780 | 6.910 | 6.910 | 19,859,503 |
| 2025-08-05 | 6.690 | 6.880 | 6.690 | 6.870 | 6.870 | 23,097,153 |
| 2025-08-04 | 6.570 | 6.670 | 6.560 | 6.660 | 6.660 | 10,084,150 |
| 2025-08-01 | 6.580 | 6.670 | 6.580 | 6.610 | 6.610 | 11,530,750 |
| 2025-07-31 | 6.650 | 6.770 | 6.560 | 6.570 | 6.570 | 14,355,036 |
| 2025-07-30 | 6.800 | 6.830 | 6.610 | 6.670 | 6.670 | 16,575,107 |
| 2025-07-29 | 6.760 | 6.870 | 6.710 | 6.750 | 6.750 | 16,203,813 |
| 2025-07-28 | 6.690 | 6.820 | 6.640 | 6.790 | 6.790 | 20,037,282 |
| 2025-07-25 | 6.580 | 6.650 | 6.530 | 6.630 | 6.630 | 17,635,107 |
| 2025-07-24 | 6.420 | 6.580 | 6.390 | 6.580 | 6.580 | 19,956,290 |
| 2025-07-23 | 6.450 | 6.480 | 6.370 | 6.390 | 6.390 | 12,041,500 |
| 2025-07-22 | 6.520 | 6.520 | 6.420 | 6.470 | 6.470 | 10,963,248 |
| 2025-07-21 | 6.490 | 6.520 | 6.440 | 6.520 | 6.520 | 10,967,374 |
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.