Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.080 | 8.240 | 8.080 | 8.240 | 8.240 | 6,034,674 |
| 2021-11-08 | 8.180 | 8.200 | 7.900 | 8.070 | 8.070 | 5,805,060 |
| 2021-11-05 | 8.090 | 8.250 | 8.090 | 8.170 | 8.170 | 6,950,528 |
| 2021-11-04 | 8.060 | 8.140 | 8.000 | 8.080 | 8.080 | 6,024,736 |
| 2021-11-03 | 7.900 | 8.150 | 7.880 | 8.050 | 8.050 | 6,033,276 |
| 2021-11-02 | 8.200 | 8.340 | 7.830 | 7.950 | 7.950 | 7,784,452 |
| 2021-11-01 | 7.850 | 8.450 | 7.840 | 8.230 | 8.230 | 8,456,665 |
| 2021-10-29 | 7.680 | 8.050 | 7.630 | 7.930 | 7.930 | 6,919,292 |
| 2021-10-28 | 8.100 | 8.170 | 7.800 | 7.840 | 7.840 | 5,718,364 |
| 2021-10-27 | 8.280 | 8.330 | 8.000 | 8.090 | 8.090 | 7,737,720 |
| 2021-10-26 | 8.420 | 8.630 | 8.420 | 8.560 | 8.560 | 6,625,670 |
| 2021-10-25 | 8.400 | 8.470 | 8.280 | 8.370 | 8.370 | 5,447,810 |
| 2021-10-22 | 8.490 | 8.600 | 8.400 | 8.420 | 8.420 | 4,748,420 |
| 2021-10-21 | 8.810 | 8.840 | 8.420 | 8.460 | 8.460 | 7,681,600 |
| 2021-10-20 | 9.000 | 9.000 | 8.740 | 8.780 | 8.780 | 5,416,119 |
| 2021-10-19 | 9.000 | 9.130 | 8.930 | 8.960 | 8.960 | 4,606,600 |
| 2021-10-18 | 8.900 | 9.000 | 8.670 | 8.990 | 8.990 | 6,222,500 |
| 2021-10-15 | 9.150 | 9.150 | 8.980 | 9.000 | 9.000 | 3,435,709 |
| 2021-10-14 | 9.140 | 9.170 | 8.980 | 9.120 | 9.120 | 3,958,670 |
← NewerPage 21 of 21 · 1,219 trading days
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.