Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.750 | 8.790 | 8.010 | 8.150 | 8.150 | 45,259,850 |
| 2026-10-15 | 9.010 | 9.430 | 8.390 | 8.510 | 8.510 | 51,999,500 |
| 2026-10-14 | 8.960 | 10.100 | 8.760 | 9.420 | 9.420 | 65,041,602 |
| 2026-10-13 | 8.560 | 9.150 | 8.320 | 8.910 | 8.910 | 40,682,699 |
| 2026-10-12 | 9.330 | 9.390 | 8.770 | 8.770 | 8.770 | 34,685,500 |
| 2026-10-09 | 9.620 | 9.650 | 8.890 | 9.330 | 9.330 | 64,661,543 |
| 2026-10-08 | 10.000 | 10.150 | 9.460 | 9.600 | 9.600 | 70,935,898 |
| 2026-09-30 | 9.830 | 10.280 | 9.590 | 10.040 | 10.040 | 87,901,250 |
| 2026-09-29 | 9.450 | 9.880 | 9.100 | 9.680 | 9.680 | 80,676,445 |
| 2026-09-28 | 9.500 | 9.940 | 8.960 | 9.520 | 9.520 | 91,247,727 |
| 2026-09-24 | 8.670 | 9.940 | 8.480 | 9.560 | 9.560 | 104,339,875 |
| 2026-09-23 | 8.470 | 8.780 | 8.430 | 8.550 | 8.550 | 34,438,801 |
| 2026-09-22 | 8.400 | 8.560 | 8.260 | 8.490 | 8.490 | 33,665,281 |
| 2026-09-21 | 8.000 | 8.700 | 7.920 | 8.450 | 8.450 | 49,840,539 |
| 2026-09-18 | 8.130 | 8.180 | 7.860 | 8.020 | 8.020 | 34,416,152 |
| 2026-09-17 | 7.760 | 8.040 | 7.700 | 7.950 | 7.950 | 39,780,398 |
| 2026-09-16 | 7.770 | 7.980 | 7.630 | 7.820 | 7.820 | 37,557,602 |
| 2026-09-15 | 7.290 | 8.000 | 7.180 | 7.820 | 7.820 | 48,232,000 |
| 2026-09-14 | 7.350 | 7.490 | 7.120 | 7.370 | 7.370 | 28,435,350 |
| 2026-09-11 | 7.700 | 7.700 | 7.200 | 7.420 | 7.420 | 39,246,102 |
| 2026-09-10 | 7.900 | 7.940 | 7.730 | 7.770 | 7.770 | 36,025,898 |
| 2026-09-09 | 8.260 | 8.300 | 7.750 | 8.000 | 8.000 | 56,536,848 |
| 2026-09-08 | 7.710 | 8.520 | 7.590 | 8.240 | 8.240 | 96,056,969 |
| 2026-09-07 | 8.090 | 8.150 | 7.630 | 7.690 | 7.690 | 65,864,570 |
| 2026-09-04 | 8.270 | 8.820 | 7.960 | 8.090 | 8.090 | 91,026,969 |
| 2026-09-03 | 8.250 | 8.770 | 7.820 | 8.210 | 8.210 | 94,272,023 |
| 2026-09-02 | 8.520 | 8.970 | 7.990 | 8.260 | 8.260 | 115,676,992 |
| 2026-09-01 | 8.000 | 8.500 | 7.760 | 8.410 | 8.410 | 78,322,203 |
| 2026-08-31 | 7.500 | 8.100 | 7.320 | 8.050 | 8.050 | 80,465,289 |
| 2026-08-28 | 7.060 | 7.650 | 7.000 | 7.500 | 7.500 | 79,723,320 |
| 2026-08-27 | 6.710 | 7.090 | 6.410 | 7.050 | 7.050 | 76,741,031 |
| 2026-08-26 | 5.960 | 6.900 | 5.950 | 6.770 | 6.770 | 81,191,250 |
| 2026-08-25 | 5.590 | 5.840 | 5.510 | 5.820 | 5.820 | 14,366,500 |
| 2026-08-24 | 5.630 | 5.780 | 5.560 | 5.650 | 5.650 | 11,678,550 |
| 2026-08-21 | 5.630 | 5.670 | 5.510 | 5.630 | 5.630 | 10,790,350 |
| 2026-08-20 | 5.590 | 5.780 | 5.540 | 5.650 | 5.650 | 10,232,500 |
| 2026-08-19 | 5.710 | 5.730 | 5.550 | 5.580 | 5.580 | 14,388,100 |
| 2026-08-18 | 5.900 | 5.900 | 5.640 | 5.730 | 5.730 | 15,282,500 |
| 2026-08-17 | 5.700 | 5.960 | 5.550 | 5.900 | 5.900 | 21,978,051 |
| 2026-08-14 | 5.550 | 5.780 | 5.530 | 5.760 | 5.760 | 20,612,850 |
| 2026-08-13 | 5.690 | 5.790 | 5.520 | 5.550 | 5.550 | 11,213,820 |
| 2026-08-12 | 5.640 | 5.680 | 5.610 | 5.650 | 5.650 | 10,107,350 |
| 2026-08-11 | 5.700 | 5.710 | 5.550 | 5.620 | 5.620 | 13,414,050 |
| 2026-08-10 | 5.640 | 5.730 | 5.580 | 5.710 | 5.710 | 16,333,025 |
| 2026-08-07 | 5.600 | 5.700 | 5.370 | 5.660 | 5.660 | 17,878,213 |
| 2026-08-06 | 5.550 | 5.700 | 5.450 | 5.600 | 5.600 | 18,508,133 |
| 2026-08-05 | 5.240 | 5.610 | 5.230 | 5.570 | 5.570 | 23,305,207 |
| 2026-08-04 | 5.230 | 5.300 | 5.210 | 5.270 | 5.270 | 10,996,407 |
| 2026-08-03 | 5.130 | 5.240 | 5.080 | 5.230 | 5.230 | 11,708,475 |
| 2026-07-31 | 5.120 | 5.210 | 5.100 | 5.120 | 5.120 | 11,319,800 |
| 2026-07-30 | 5.090 | 5.170 | 4.970 | 5.020 | 5.020 | 12,098,750 |
| 2026-07-29 | 4.940 | 5.150 | 4.930 | 5.120 | 5.120 | 14,171,558 |
| 2026-07-28 | 4.870 | 5.040 | 4.860 | 4.970 | 4.970 | 10,760,700 |
| 2026-07-27 | 4.760 | 4.950 | 4.750 | 4.930 | 4.930 | 12,081,100 |
| 2026-07-24 | 4.770 | 4.870 | 4.700 | 4.730 | 4.730 | 11,100,450 |
| 2026-07-23 | 4.680 | 4.870 | 4.660 | 4.850 | 4.850 | 11,081,500 |
| 2026-07-22 | 4.830 | 4.910 | 4.660 | 4.710 | 4.710 | 10,993,871 |
| 2026-07-21 | 4.730 | 4.910 | 4.460 | 4.890 | 4.890 | 16,235,700 |
| 2026-07-20 | 4.950 | 5.130 | 4.670 | 4.750 | 4.750 | 16,362,570 |
| 2026-07-17 | 5.180 | 5.320 | 4.980 | 5.000 | 5.000 | 16,970,500 |
Page 1 of 21 · 1,214 trading daysOlder →
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.