Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.820 | 7.110 | 6.760 | 6.920 | 6.920 | 37,037,056 |
| 2024-10-23 | 6.930 | 7.050 | 6.760 | 6.780 | 6.780 | 35,385,048 |
| 2024-10-22 | 7.200 | 7.200 | 6.900 | 6.970 | 6.970 | 49,650,410 |
| 2024-10-21 | 6.890 | 7.560 | 6.860 | 7.290 | 7.290 | 73,736,892 |
| 2024-10-18 | 6.710 | 7.120 | 6.670 | 6.930 | 6.930 | 73,822,578 |
| 2024-10-17 | 6.410 | 6.850 | 6.400 | 6.820 | 6.820 | 67,199,870 |
| 2024-10-16 | 6.270 | 6.500 | 6.250 | 6.370 | 6.370 | 28,444,970 |
| 2024-10-15 | 6.500 | 6.820 | 6.360 | 6.460 | 6.460 | 43,138,986 |
| 2024-10-14 | 6.240 | 6.550 | 6.130 | 6.550 | 6.550 | 37,608,976 |
| 2024-10-11 | 6.650 | 6.650 | 6.100 | 6.240 | 6.240 | 40,314,700 |
| 2024-10-10 | 6.820 | 7.180 | 6.600 | 6.680 | 6.680 | 47,806,048 |
| 2024-10-09 | 7.580 | 7.580 | 6.620 | 6.640 | 6.640 | 73,510,201 |
| 2024-10-08 | 8.000 | 8.060 | 7.040 | 8.050 | 8.050 | 102,270,346 |
| 2024-09-30 | 6.020 | 6.820 | 5.890 | 6.770 | 6.770 | 89,923,283 |
| 2024-09-27 | 5.560 | 5.870 | 5.450 | 5.770 | 5.770 | 64,102,462 |
| 2024-09-26 | 5.310 | 5.480 | 5.270 | 5.470 | 5.470 | 42,856,626 |
| 2024-09-25 | 5.190 | 5.710 | 5.190 | 5.380 | 5.380 | 57,081,100 |
| 2024-09-24 | 5.060 | 5.240 | 4.960 | 5.190 | 5.190 | 38,155,850 |
| 2024-09-23 | 5.020 | 5.240 | 4.880 | 5.090 | 5.090 | 33,527,560 |
| 2024-09-20 | 5.000 | 5.280 | 4.970 | 5.080 | 5.080 | 39,482,760 |
| 2024-09-19 | 4.960 | 4.980 | 4.680 | 4.890 | 4.890 | 33,868,950 |
| 2024-09-18 | 5.050 | 5.090 | 4.790 | 4.880 | 4.880 | 26,136,200 |
| 2024-09-13 | 5.240 | 5.440 | 5.080 | 5.100 | 5.100 | 27,006,000 |
| 2024-09-12 | 5.400 | 5.690 | 5.240 | 5.260 | 5.260 | 40,160,510 |
| 2024-09-11 | 5.280 | 5.280 | 5.110 | 5.140 | 5.140 | 21,101,800 |
| 2024-09-10 | 5.170 | 5.380 | 5.030 | 5.330 | 5.330 | 31,597,380 |
| 2024-09-09 | 5.040 | 5.200 | 5.010 | 5.160 | 5.160 | 18,126,180 |
| 2024-09-06 | 5.290 | 5.350 | 5.110 | 5.120 | 5.120 | 28,647,000 |
| 2024-09-05 | 5.380 | 5.390 | 5.250 | 5.310 | 5.310 | 29,063,000 |
| 2024-09-04 | 5.600 | 5.640 | 5.270 | 5.390 | 5.390 | 45,802,190 |
| 2024-09-03 | 5.580 | 5.890 | 5.550 | 5.680 | 5.680 | 47,299,320 |
| 2024-09-02 | 5.740 | 6.220 | 5.700 | 5.720 | 5.720 | 73,400,010 |
| 2024-08-30 | 5.610 | 6.380 | 5.600 | 5.850 | 5.850 | 79,929,092 |
| 2024-08-29 | 5.420 | 5.750 | 5.370 | 5.660 | 5.660 | 40,472,252 |
| 2024-08-28 | 5.520 | 5.760 | 5.480 | 5.570 | 5.570 | 38,308,100 |
| 2024-08-27 | 5.770 | 5.800 | 5.520 | 5.540 | 5.540 | 52,092,133 |
| 2024-08-26 | 5.730 | 6.130 | 5.460 | 5.960 | 5.960 | 79,675,142 |
| 2024-08-23 | 5.500 | 5.840 | 5.330 | 5.730 | 5.730 | 73,206,600 |
| 2024-08-22 | 5.760 | 5.920 | 5.520 | 5.560 | 5.560 | 77,564,970 |
| 2024-08-21 | 5.990 | 6.440 | 5.780 | 5.850 | 5.850 | 138,246,492 |
| 2024-08-20 | 4.980 | 5.950 | 4.980 | 5.950 | 5.950 | 61,165,241 |
| 2024-08-19 | 5.160 | 5.210 | 4.940 | 4.960 | 4.960 | 53,652,311 |
| 2024-08-16 | 5.570 | 5.720 | 5.250 | 5.280 | 5.280 | 72,223,943 |
| 2024-08-15 | 5.510 | 5.840 | 5.320 | 5.530 | 5.530 | 77,709,291 |
| 2024-08-14 | 5.460 | 6.140 | 5.410 | 5.770 | 5.770 | 106,305,482 |
| 2024-08-13 | 5.150 | 5.660 | 5.080 | 5.360 | 5.360 | 78,962,900 |
| 2024-08-12 | 5.410 | 5.450 | 5.060 | 5.120 | 5.120 | 67,663,370 |
| 2024-08-09 | 5.200 | 5.880 | 5.160 | 5.420 | 5.420 | 113,107,989 |
| 2024-08-08 | 4.660 | 5.420 | 4.630 | 5.420 | 5.420 | 80,921,854 |
| 2024-08-07 | 4.430 | 4.590 | 4.400 | 4.520 | 4.520 | 17,932,661 |
| 2024-08-06 | 4.470 | 4.490 | 4.350 | 4.420 | 4.420 | 15,216,000 |
| 2024-08-05 | 4.500 | 4.580 | 4.370 | 4.370 | 4.370 | 20,188,200 |
| 2024-08-02 | 4.640 | 4.700 | 4.530 | 4.540 | 4.540 | 23,657,350 |
| 2024-08-01 | 4.700 | 4.780 | 4.660 | 4.720 | 4.720 | 27,829,037 |
| 2024-07-31 | 4.610 | 4.830 | 4.530 | 4.780 | 4.780 | 42,332,511 |
| 2024-07-30 | 4.410 | 4.890 | 4.380 | 4.680 | 4.680 | 37,274,204 |
| 2024-07-29 | 4.330 | 4.470 | 4.260 | 4.430 | 4.430 | 13,814,754 |
| 2024-07-26 | 4.250 | 4.380 | 4.250 | 4.330 | 4.330 | 13,594,604 |
| 2024-07-25 | 4.230 | 4.340 | 4.160 | 4.270 | 4.270 | 11,137,900 |
| 2024-07-24 | 4.310 | 4.440 | 4.260 | 4.260 | 4.260 | 12,233,720 |
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.