Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.150 | 5.220 | 5.080 | 5.220 | 5.220 | 9,446,350 |
| 2025-04-18 | 5.160 | 5.220 | 5.050 | 5.100 | 5.100 | 9,107,700 |
| 2025-04-17 | 5.020 | 5.210 | 5.000 | 5.100 | 5.100 | 9,942,650 |
| 2025-04-16 | 5.200 | 5.220 | 4.990 | 5.080 | 5.080 | 10,168,100 |
| 2025-04-15 | 5.280 | 5.290 | 5.150 | 5.190 | 5.190 | 8,134,490 |
| 2025-04-14 | 5.320 | 5.400 | 5.210 | 5.210 | 5.210 | 12,368,300 |
| 2025-04-11 | 5.040 | 5.220 | 5.040 | 5.150 | 5.150 | 11,012,950 |
| 2025-04-10 | 5.090 | 5.240 | 5.090 | 5.120 | 5.120 | 14,454,900 |
| 2025-04-09 | 4.670 | 4.990 | 4.280 | 4.930 | 4.930 | 19,814,510 |
| 2025-04-08 | 4.660 | 4.940 | 4.640 | 4.760 | 4.760 | 14,413,282 |
| 2025-04-07 | 5.330 | 5.330 | 4.600 | 4.600 | 4.600 | 21,189,600 |
| 2025-04-03 | 5.700 | 5.800 | 5.640 | 5.750 | 5.750 | 7,522,100 |
| 2025-04-02 | 5.830 | 5.900 | 5.740 | 5.750 | 5.750 | 8,414,600 |
| 2025-04-01 | 5.850 | 5.990 | 5.830 | 5.860 | 5.860 | 8,865,750 |
| 2025-03-31 | 5.910 | 5.910 | 5.720 | 5.800 | 5.800 | 8,247,030 |
| 2025-03-28 | 6.030 | 6.070 | 5.920 | 5.930 | 5.930 | 7,484,100 |
| 2025-03-27 | 6.050 | 6.100 | 5.950 | 6.030 | 6.030 | 7,792,750 |
| 2025-03-26 | 6.000 | 6.200 | 6.000 | 6.090 | 6.090 | 10,188,050 |
| 2025-03-25 | 6.050 | 6.090 | 5.960 | 6.000 | 6.000 | 8,229,400 |
| 2025-03-24 | 6.200 | 6.230 | 5.870 | 6.030 | 6.030 | 17,098,301 |
| 2025-03-21 | 6.350 | 6.350 | 6.160 | 6.200 | 6.200 | 14,600,100 |
| 2025-03-20 | 6.410 | 6.520 | 6.340 | 6.350 | 6.350 | 11,291,000 |
| 2025-03-19 | 6.510 | 6.540 | 6.380 | 6.410 | 6.410 | 10,804,236 |
| 2025-03-18 | 6.550 | 6.580 | 6.490 | 6.560 | 6.560 | 12,133,800 |
| 2025-03-17 | 6.500 | 6.630 | 6.450 | 6.560 | 6.560 | 17,157,050 |
| 2025-03-14 | 6.300 | 6.480 | 6.240 | 6.450 | 6.450 | 17,081,650 |
| 2025-03-13 | 6.420 | 6.460 | 6.210 | 6.300 | 6.300 | 15,684,848 |
| 2025-03-12 | 6.370 | 6.520 | 6.360 | 6.420 | 6.420 | 16,583,400 |
| 2025-03-11 | 6.290 | 6.370 | 6.250 | 6.340 | 6.340 | 10,477,281 |
| 2025-03-10 | 6.380 | 6.450 | 6.260 | 6.350 | 6.350 | 15,030,506 |
| 2025-03-07 | 6.570 | 6.660 | 6.380 | 6.410 | 6.410 | 21,820,900 |
| 2025-03-06 | 6.450 | 6.600 | 6.400 | 6.580 | 6.580 | 20,105,876 |
| 2025-03-05 | 6.510 | 6.520 | 6.280 | 6.400 | 6.400 | 16,495,200 |
| 2025-03-04 | 6.400 | 6.520 | 6.360 | 6.510 | 6.510 | 14,808,514 |
| 2025-03-03 | 6.490 | 6.580 | 6.370 | 6.450 | 6.450 | 16,630,686 |
| 2025-02-28 | 6.630 | 6.750 | 6.370 | 6.380 | 6.380 | 25,041,247 |
| 2025-02-27 | 6.780 | 6.890 | 6.570 | 6.650 | 6.650 | 32,103,814 |
| 2025-02-26 | 6.880 | 7.160 | 6.790 | 6.820 | 6.820 | 51,247,426 |
| 2025-02-25 | 6.460 | 6.780 | 6.400 | 6.720 | 6.720 | 33,990,071 |
| 2025-02-24 | 6.650 | 6.650 | 6.480 | 6.560 | 6.560 | 19,214,860 |
| 2025-02-21 | 6.600 | 6.670 | 6.500 | 6.570 | 6.570 | 26,207,450 |
| 2025-02-20 | 6.440 | 6.740 | 6.370 | 6.640 | 6.640 | 39,540,426 |
| 2025-02-19 | 6.130 | 6.710 | 6.130 | 6.410 | 6.410 | 28,492,300 |
| 2025-02-18 | 6.510 | 6.550 | 6.100 | 6.110 | 6.110 | 20,953,620 |
| 2025-02-17 | 6.340 | 6.470 | 6.340 | 6.470 | 6.470 | 16,012,710 |
| 2025-02-14 | 6.380 | 6.460 | 6.330 | 6.340 | 6.340 | 12,711,300 |
| 2025-02-13 | 6.470 | 6.490 | 6.320 | 6.380 | 6.380 | 16,979,867 |
| 2025-02-12 | 6.380 | 6.510 | 6.380 | 6.470 | 6.470 | 15,914,626 |
| 2025-02-11 | 6.600 | 6.650 | 6.370 | 6.400 | 6.400 | 16,785,066 |
| 2025-02-10 | 6.400 | 6.550 | 6.380 | 6.550 | 6.550 | 18,197,076 |
| 2025-02-07 | 6.370 | 6.470 | 6.260 | 6.400 | 6.400 | 21,534,671 |
| 2025-02-06 | 6.140 | 6.320 | 6.110 | 6.320 | 6.320 | 15,956,000 |
| 2025-02-05 | 6.020 | 6.180 | 6.000 | 6.150 | 6.150 | 16,621,700 |
| 2025-01-27 | 6.150 | 6.190 | 5.900 | 5.900 | 5.900 | 11,561,526 |
| 2025-01-24 | 6.000 | 6.130 | 5.910 | 6.090 | 6.090 | 15,170,140 |
| 2025-01-23 | 6.090 | 6.270 | 5.980 | 5.980 | 5.980 | 17,258,650 |
| 2025-01-22 | 6.070 | 6.120 | 5.990 | 6.020 | 6.020 | 12,742,400 |
| 2025-01-21 | 6.280 | 6.290 | 5.990 | 6.090 | 6.090 | 21,765,150 |
| 2025-01-20 | 6.240 | 6.390 | 6.080 | 6.220 | 6.220 | 26,871,490 |
| 2025-01-17 | 6.640 | 6.650 | 6.340 | 6.350 | 6.350 | 22,336,730 |
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.