Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 6.650 | 6.840 | 6.590 | 6.620 | 6.620 | 27,227,100 |
| 2025-01-15 | 6.560 | 6.900 | 6.440 | 6.540 | 6.540 | 27,573,450 |
| 2025-01-14 | 6.270 | 6.580 | 6.240 | 6.580 | 6.580 | 24,459,000 |
| 2025-01-13 | 6.010 | 6.500 | 5.900 | 6.250 | 6.250 | 19,354,470 |
| 2025-01-10 | 6.430 | 6.500 | 6.060 | 6.070 | 6.070 | 21,592,980 |
| 2025-01-09 | 6.590 | 6.690 | 6.470 | 6.480 | 6.480 | 20,065,850 |
| 2025-01-08 | 6.660 | 6.770 | 6.430 | 6.640 | 6.640 | 29,147,250 |
| 2025-01-07 | 6.310 | 6.800 | 6.310 | 6.780 | 6.780 | 33,791,408 |
| 2025-01-06 | 6.030 | 6.510 | 5.800 | 6.370 | 6.370 | 28,303,930 |
| 2025-01-03 | 6.090 | 6.930 | 6.060 | 6.280 | 6.280 | 35,563,300 |
| 2025-01-02 | 6.110 | 6.270 | 5.970 | 6.050 | 6.050 | 15,393,300 |
| 2024-12-31 | 6.550 | 6.600 | 6.140 | 6.150 | 6.150 | 16,398,600 |
| 2024-12-30 | 6.600 | 6.650 | 6.350 | 6.450 | 6.450 | 13,269,700 |
| 2024-12-27 | 6.610 | 6.970 | 6.500 | 6.640 | 6.640 | 17,806,150 |
| 2024-12-26 | 6.500 | 6.670 | 6.460 | 6.560 | 6.560 | 12,998,150 |
| 2024-12-25 | 6.800 | 6.810 | 6.300 | 6.470 | 6.470 | 21,795,191 |
| 2024-12-24 | 6.900 | 6.970 | 6.620 | 6.800 | 6.800 | 17,557,626 |
| 2024-12-23 | 7.400 | 7.440 | 6.790 | 6.850 | 6.850 | 24,851,400 |
| 2024-12-20 | 7.310 | 7.540 | 7.250 | 7.400 | 7.400 | 17,904,700 |
| 2024-12-19 | 7.100 | 7.330 | 7.070 | 7.270 | 7.270 | 15,265,500 |
| 2024-12-18 | 7.200 | 7.300 | 6.990 | 7.230 | 7.230 | 17,317,400 |
| 2024-12-17 | 7.510 | 7.580 | 7.160 | 7.180 | 7.180 | 21,538,340 |
| 2024-12-16 | 7.640 | 7.670 | 7.400 | 7.460 | 7.460 | 21,537,060 |
| 2024-12-13 | 7.850 | 7.920 | 7.610 | 7.680 | 7.680 | 29,039,926 |
| 2024-12-12 | 8.100 | 8.150 | 7.830 | 7.940 | 7.940 | 34,815,260 |
| 2024-12-11 | 7.920 | 8.340 | 7.880 | 8.130 | 8.130 | 53,152,520 |
| 2024-12-10 | 7.850 | 8.050 | 7.660 | 8.040 | 8.040 | 52,629,400 |
| 2024-12-09 | 7.800 | 7.850 | 7.480 | 7.600 | 7.600 | 26,937,470 |
| 2024-12-06 | 7.410 | 7.780 | 7.330 | 7.690 | 7.690 | 40,237,880 |
| 2024-12-05 | 7.160 | 7.430 | 7.160 | 7.400 | 7.400 | 19,665,550 |
| 2024-12-04 | 7.420 | 7.430 | 7.120 | 7.230 | 7.230 | 21,185,700 |
| 2024-12-03 | 7.460 | 7.510 | 7.310 | 7.410 | 7.410 | 20,111,250 |
| 2024-12-02 | 7.280 | 7.520 | 7.280 | 7.500 | 7.500 | 25,869,100 |
| 2024-11-29 | 7.200 | 7.500 | 7.070 | 7.300 | 7.300 | 25,440,720 |
| 2024-11-28 | 7.260 | 7.420 | 7.200 | 7.230 | 7.230 | 26,087,160 |
| 2024-11-27 | 6.990 | 7.240 | 6.720 | 7.230 | 7.230 | 23,961,550 |
| 2024-11-26 | 7.240 | 7.350 | 7.000 | 7.050 | 7.050 | 18,875,060 |
| 2024-11-25 | 7.100 | 7.260 | 6.950 | 7.230 | 7.230 | 21,809,140 |
| 2024-11-22 | 7.420 | 7.640 | 7.100 | 7.140 | 7.140 | 31,417,690 |
| 2024-11-21 | 7.510 | 7.740 | 7.430 | 7.540 | 7.540 | 27,147,991 |
| 2024-11-20 | 7.400 | 7.660 | 7.340 | 7.580 | 7.580 | 28,850,125 |
| 2024-11-19 | 7.290 | 7.490 | 7.050 | 7.440 | 7.440 | 30,044,562 |
| 2024-11-18 | 8.000 | 8.070 | 6.900 | 7.230 | 7.230 | 39,920,180 |
| 2024-11-15 | 8.020 | 8.360 | 7.930 | 8.120 | 8.120 | 37,748,190 |
| 2024-11-14 | 8.080 | 8.440 | 7.900 | 8.070 | 8.070 | 34,504,001 |
| 2024-11-13 | 8.300 | 8.350 | 7.760 | 8.080 | 8.080 | 38,057,251 |
| 2024-11-12 | 8.360 | 8.680 | 8.180 | 8.260 | 8.260 | 40,874,940 |
| 2024-11-11 | 8.390 | 8.390 | 8.130 | 8.370 | 8.370 | 47,535,346 |
| 2024-11-08 | 8.220 | 8.800 | 8.220 | 8.470 | 8.470 | 70,543,931 |
| 2024-11-07 | 8.410 | 8.420 | 7.920 | 8.280 | 8.280 | 75,669,337 |
| 2024-11-06 | 8.930 | 9.180 | 8.320 | 8.530 | 8.530 | 109,852,896 |
| 2024-11-05 | 8.050 | 9.530 | 7.880 | 9.050 | 9.050 | 135,097,866 |
| 2024-11-04 | 7.450 | 9.060 | 7.410 | 8.370 | 8.370 | 133,093,283 |
| 2024-11-01 | 7.160 | 8.480 | 7.160 | 7.550 | 7.550 | 103,990,155 |
| 2024-10-31 | 6.950 | 7.430 | 6.910 | 7.300 | 7.300 | 65,185,290 |
| 2024-10-30 | 6.700 | 7.370 | 6.660 | 7.020 | 7.020 | 58,543,990 |
| 2024-10-29 | 7.100 | 7.100 | 6.700 | 6.710 | 6.710 | 40,241,700 |
| 2024-10-28 | 6.940 | 7.100 | 6.860 | 7.080 | 7.080 | 35,187,050 |
| 2024-10-25 | 6.940 | 7.100 | 6.920 | 6.990 | 6.990 | 37,223,656 |
| 2024-10-24 | 6.820 | 7.110 | 6.760 | 6.920 | 6.920 | 37,037,056 |
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.