Fiyta Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.630	17.500	16.400	17.060	17.060	6,050,533
2026-10-19	16.630	16.780	15.880	16.650	16.650	5,929,500
2026-10-16	16.990	16.990	16.320	16.600	16.600	6,153,400
2026-10-15	16.600	16.860	16.000	16.220	16.220	6,838,724
2026-10-14	17.510	17.590	17.100	17.100	17.100	4,255,800
2026-10-13	16.980	17.780	16.600	17.560	17.560	5,512,900
2026-10-12	17.770	17.800	17.230	17.360	17.360	3,941,889
2026-10-09	17.900	17.900	16.590	17.760	17.760	8,720,192
2026-10-08	18.670	19.050	17.750	17.900	17.900	5,715,000
2026-09-30	18.840	19.210	18.550	18.860	18.860	4,563,103
2026-09-29	18.580	18.880	18.570	18.700	18.700	3,995,221
2026-09-28	19.890	19.890	18.550	18.760	18.760	6,178,360
2026-09-24	19.880	20.250	19.670	19.750	19.750	5,440,800
2026-09-23	20.000	20.100	19.760	19.900	19.900	4,040,100
2026-09-22	19.800	20.300	19.580	19.950	19.950	7,985,920
2026-09-21	20.050	20.240	19.410	19.650	19.650	7,441,608
2026-09-18	19.140	20.090	19.010	19.790	19.790	10,640,301
2026-09-17	18.940	19.280	18.810	18.880	18.880	4,698,200
2026-09-16	18.310	19.060	18.180	18.950	18.950	5,707,702
2026-09-15	18.240	18.580	18.090	18.330	18.330	3,887,600
2026-09-14	18.520	18.560	18.000	18.230	18.230	6,240,900
2026-09-11	19.060	19.060	18.060	18.520	18.520	8,894,081
2026-09-10	19.300	19.420	19.000	19.150	19.150	6,037,506
2026-09-09	19.900	19.980	19.320	19.380	19.380	7,764,281
2026-09-08	21.210	21.240	19.690	19.770	19.770	17,428,306
2026-09-07	19.620	21.580	19.590	21.130	21.130	17,277,300
2026-09-04	20.880	21.650	19.570	19.750	19.750	17,575,777
2026-09-03	20.080	20.200	19.470	19.770	19.770	5,693,980
2026-09-02	19.960	20.000	19.480	19.820	19.820	6,295,150
2026-09-01	20.550	20.670	19.930	20.160	20.160	7,378,169
2026-08-31	19.710	20.350	19.640	20.310	20.310	7,849,300
2026-08-28	20.600	20.740	19.960	20.070	20.070	7,802,300
2026-08-27	20.000	20.560	19.800	20.450	20.450	7,933,735
2026-08-26	20.400	20.660	19.970	20.170	20.170	8,360,100
2026-08-25	19.500	20.500	19.100	20.250	20.250	12,078,826
2026-08-24	21.420	21.520	19.040	19.710	19.710	14,917,396
2026-08-21	21.000	21.300	20.350	21.160	21.160	14,334,052
2026-08-20	21.980	22.000	20.980	21.160	21.160	10,208,700
2026-08-19	22.960	22.960	21.000	21.050	21.050	15,806,400
2026-08-18	23.130	23.610	22.800	23.190	23.190	19,461,601
2026-08-17	20.940	23.010	20.780	23.010	23.010	17,657,314
2026-08-14	21.120	21.240	20.620	20.920	20.920	11,707,894
2026-08-13	20.780	21.880	20.650	21.150	21.150	19,947,920
2026-08-12	19.940	21.080	19.710	20.770	20.770	21,543,209
2026-08-11	19.090	20.640	18.660	20.030	20.030	27,556,384
2026-08-10	17.290	19.070	17.290	19.070	19.070	15,614,185
2026-08-07	16.510	17.470	16.510	17.340	17.340	13,830,300
2026-08-06	16.990	17.570	16.800	17.090	17.090	12,015,700
2026-08-05	16.130	17.160	16.050	17.080	17.080	13,561,869
2026-08-04	15.970	16.370	15.500	16.340	16.340	15,683,300
2026-08-03	16.310	16.550	15.450	15.710	15.710	11,990,949
2026-07-31	16.500	16.730	16.300	16.370	16.370	6,616,019
2026-07-30	15.990	17.270	15.950	16.200	16.200	10,404,293
2026-07-29	15.940	16.110	15.620	16.100	16.100	4,621,317
2026-07-28	16.340	16.630	15.800	15.900	15.900	4,261,000
2026-07-27	15.870	16.710	15.810	16.500	16.500	5,445,200
2026-07-24	15.780	16.130	15.550	15.930	15.930	4,730,120
2026-07-23	15.850	16.140	15.700	15.920	15.920	5,647,900
2026-07-22	16.310	16.420	15.770	15.950	15.950	6,948,700
2026-07-21	15.800	16.350	14.500	16.300	16.300	12,258,946

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1200 CNY
2025-05-28	0.4000 CNY
2024-06-12	0.4000 CNY
2023-06-15	0.2500 CNY
2022-06-10	0.3000 CNY
2021-06-01	0.4084 CNY
2020-07-01	0.2000 CNY
2019-08-12	0.2008 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.