Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 6.540 | 6.550 | 6.420 | 6.460 | 6.460 | 10,461,900 |
| 2025-07-17 | 6.400 | 6.520 | 6.350 | 6.510 | 6.510 | 14,850,648 |
| 2025-07-16 | 6.360 | 6.480 | 6.350 | 6.380 | 6.380 | 10,825,648 |
| 2025-07-15 | 6.500 | 6.580 | 6.320 | 6.370 | 6.370 | 15,445,992 |
| 2025-07-14 | 6.490 | 6.540 | 6.420 | 6.520 | 6.520 | 10,785,400 |
| 2025-07-11 | 6.490 | 6.490 | 6.380 | 6.460 | 6.460 | 14,930,670 |
| 2025-07-10 | 6.540 | 6.590 | 6.450 | 6.490 | 6.490 | 15,069,170 |
| 2025-07-09 | 6.530 | 6.590 | 6.490 | 6.530 | 6.530 | 18,366,800 |
| 2025-07-08 | 6.450 | 6.560 | 6.420 | 6.550 | 6.550 | 20,384,600 |
| 2025-07-07 | 6.350 | 6.470 | 6.290 | 6.440 | 6.440 | 15,171,600 |
| 2025-07-04 | 6.460 | 6.490 | 6.310 | 6.330 | 6.330 | 17,442,400 |
| 2025-07-03 | 6.340 | 6.530 | 6.340 | 6.500 | 6.500 | 18,794,300 |
| 2025-07-02 | 6.400 | 6.430 | 6.310 | 6.380 | 6.380 | 17,401,900 |
| 2025-07-01 | 6.470 | 6.530 | 6.340 | 6.450 | 6.450 | 24,396,400 |
| 2025-06-30 | 6.440 | 6.520 | 6.440 | 6.470 | 6.470 | 19,395,900 |
| 2025-06-27 | 6.480 | 6.580 | 6.420 | 6.450 | 6.450 | 23,425,800 |
| 2025-06-26 | 6.550 | 6.580 | 6.450 | 6.460 | 6.460 | 33,004,080 |
| 2025-06-25 | 6.650 | 6.660 | 6.460 | 6.560 | 6.560 | 43,493,330 |
| 2025-06-24 | 6.660 | 6.750 | 6.500 | 6.680 | 6.680 | 59,894,929 |
| 2025-06-23 | 6.530 | 6.960 | 6.320 | 6.740 | 6.740 | 70,820,702 |
| 2025-06-20 | 6.230 | 6.810 | 6.230 | 6.650 | 6.650 | 78,327,160 |
| 2025-06-19 | 6.100 | 6.480 | 6.060 | 6.210 | 6.210 | 47,565,145 |
| 2025-06-18 | 5.960 | 6.130 | 5.960 | 6.110 | 6.110 | 16,385,450 |
| 2025-06-17 | 5.930 | 6.030 | 5.890 | 6.020 | 6.020 | 13,165,916 |
| 2025-06-16 | 5.800 | 5.950 | 5.770 | 5.910 | 5.910 | 8,723,900 |
| 2025-06-13 | 5.870 | 5.920 | 5.790 | 5.820 | 5.820 | 9,890,120 |
| 2025-06-12 | 5.920 | 5.960 | 5.870 | 5.920 | 5.920 | 8,734,700 |
| 2025-06-11 | 5.900 | 6.000 | 5.890 | 5.920 | 5.920 | 9,528,416 |
| 2025-06-10 | 6.000 | 6.070 | 5.830 | 5.890 | 5.890 | 10,774,790 |
| 2025-06-09 | 5.980 | 6.020 | 5.900 | 6.000 | 6.000 | 11,422,400 |
| 2025-06-06 | 5.880 | 5.930 | 5.840 | 5.930 | 5.930 | 11,561,746 |
| 2025-06-05 | 5.850 | 5.900 | 5.780 | 5.870 | 5.870 | 12,416,000 |
| 2025-06-04 | 5.750 | 5.890 | 5.690 | 5.860 | 5.860 | 16,061,270 |
| 2025-06-03 | 5.530 | 5.750 | 5.530 | 5.700 | 5.700 | 15,155,500 |
| 2025-05-30 | 6.080 | 6.080 | 5.640 | 5.670 | 5.670 | 29,998,140 |
| 2025-05-29 | 5.670 | 5.830 | 5.650 | 5.830 | 5.830 | 10,965,490 |
| 2025-05-28 | 5.750 | 5.790 | 5.620 | 5.650 | 5.650 | 7,853,140 |
| 2025-05-27 | 5.750 | 5.790 | 5.670 | 5.730 | 5.730 | 8,197,750 |
| 2025-05-26 | 5.600 | 5.770 | 5.600 | 5.760 | 5.760 | 10,055,500 |
| 2025-05-23 | 5.750 | 5.750 | 5.610 | 5.610 | 5.610 | 9,001,000 |
| 2025-05-22 | 5.770 | 5.850 | 5.670 | 5.690 | 5.690 | 7,601,987 |
| 2025-05-21 | 5.880 | 5.900 | 5.760 | 5.800 | 5.800 | 9,537,000 |
| 2025-05-20 | 5.850 | 5.890 | 5.770 | 5.880 | 5.880 | 8,503,700 |
| 2025-05-19 | 5.760 | 5.870 | 5.680 | 5.810 | 5.810 | 9,472,400 |
| 2025-05-16 | 5.720 | 5.820 | 5.660 | 5.750 | 5.750 | 9,500,130 |
| 2025-05-15 | 5.710 | 5.770 | 5.630 | 5.680 | 5.680 | 8,641,850 |
| 2025-05-14 | 5.760 | 5.810 | 5.670 | 5.740 | 5.740 | 11,315,750 |
| 2025-05-13 | 5.890 | 5.950 | 5.730 | 5.740 | 5.740 | 10,723,319 |
| 2025-05-12 | 5.750 | 5.850 | 5.720 | 5.800 | 5.800 | 8,211,450 |
| 2025-05-09 | 5.780 | 5.780 | 5.650 | 5.700 | 5.700 | 10,866,280 |
| 2025-05-08 | 5.680 | 5.820 | 5.630 | 5.800 | 5.800 | 11,901,000 |
| 2025-05-07 | 5.710 | 5.810 | 5.620 | 5.710 | 5.710 | 14,714,330 |
| 2025-05-06 | 5.380 | 5.630 | 5.380 | 5.630 | 5.630 | 15,362,480 |
| 2025-04-30 | 5.290 | 5.370 | 5.230 | 5.340 | 5.340 | 14,761,150 |
| 2025-04-29 | 5.010 | 5.300 | 5.010 | 5.230 | 5.230 | 25,710,550 |
| 2025-04-28 | 5.090 | 5.120 | 4.900 | 4.940 | 4.940 | 13,539,904 |
| 2025-04-25 | 5.110 | 5.180 | 5.040 | 5.080 | 5.080 | 9,224,400 |
| 2025-04-24 | 5.200 | 5.210 | 5.030 | 5.060 | 5.060 | 12,284,000 |
| 2025-04-23 | 5.240 | 5.300 | 5.190 | 5.230 | 5.230 | 9,799,142 |
| 2025-04-22 | 5.250 | 5.260 | 5.150 | 5.170 | 5.170 | 5,967,250 |
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.