Shenzhen Fluence Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.990 | 8.090 | 7.550 | 7.590 | 7.590 | 24,470,500 |
| 2026-10-21 | 8.180 | 8.370 | 7.920 | 7.990 | 7.990 | 24,913,400 |
| 2026-10-20 | 8.080 | 8.270 | 7.890 | 8.190 | 8.190 | 24,307,750 |
| 2026-10-19 | 8.080 | 8.300 | 7.600 | 8.090 | 8.090 | 32,558,100 |
| 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 |
Page 1 of 1 · 17 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.