Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.620	8.690	8.520	8.660	8.369	1,017,000
2024-07-24	8.670	8.700	8.550	8.610	8.321	1,558,100
2024-07-23	8.770	8.820	8.680	8.700	8.408	1,093,400
2024-07-22	8.840	8.850	8.730	8.830	8.534	1,477,501
2024-07-19	8.800	8.870	8.760	8.830	8.534	1,247,900
2024-07-18	8.820	8.850	8.680	8.840	8.543	1,763,900
2024-07-17	8.890	8.910	8.780	8.840	8.543	1,933,700
2024-07-16	8.980	8.980	8.830	8.910	8.611	1,612,400
2024-07-15	9.030	9.030	8.900	8.980	8.679	1,044,800
2024-07-12	9.080	9.110	8.980	9.030	8.727	1,471,100
2024-07-11	8.900	9.070	8.880	9.060	8.756	2,626,783
2024-07-10	8.830	8.880	8.780	8.830	8.534	1,652,282
2024-07-09	8.650	8.860	8.600	8.840	8.543	2,060,802
2024-07-08	8.890	8.890	8.610	8.680	8.389	1,811,200
2024-07-05	8.790	8.880	8.660	8.880	8.582	1,382,100
2024-07-04	8.980	9.040	8.730	8.800	8.505	3,371,200
2024-07-03	8.930	9.320	8.920	9.030	8.727	4,401,800
2024-07-02	8.830	9.040	8.830	8.900	8.601	2,169,800
2024-07-01	8.760	8.840	8.660	8.830	8.534	1,686,700
2024-06-28	8.770	8.910	8.700	8.810	8.514	3,334,900
2024-06-27	8.980	8.980	8.720	8.770	8.476	1,842,800
2024-06-26	8.780	8.980	8.670	8.980	8.679	1,792,300
2024-06-25	8.740	8.880	8.660	8.790	8.495	2,048,428
2024-06-24	9.080	9.080	8.650	8.700	8.408	2,491,542
2024-06-21	8.910	9.040	8.910	9.040	8.737	1,008,600
2024-06-20	9.040	9.110	8.910	8.970	8.669	1,764,400
2024-06-19	9.110	9.160	9.070	9.090	8.785	1,518,300
2024-06-18	9.080	9.150	9.050	9.120	8.814	1,553,000
2024-06-17	9.190	9.190	9.040	9.070	8.766	1,969,500
2024-06-14	9.200	9.280	9.160	9.190	8.882	2,016,500
2024-06-13	9.150	9.310	9.140	9.240	8.930	2,873,770
2024-06-12	9.150	9.200	9.060	9.150	8.843	2,966,970
2024-06-11	9.550	9.660	9.380	9.510	8.804	4,142,262
2024-06-07	9.250	9.660	9.250	9.620	8.906	4,359,700
2024-06-06	9.450	9.450	9.180	9.190	8.508	2,684,370
2024-06-05	9.610	9.620	9.360	9.360	8.666	1,939,800
2024-06-04	9.530	9.590	9.390	9.580	8.869	2,585,100
2024-06-03	9.680	9.680	9.370	9.430	8.730	3,385,400
2024-05-31	9.700	9.750	9.550	9.710	8.990	3,250,200
2024-05-30	9.740	9.800	9.630	9.700	8.980	2,634,800
2024-05-29	9.760	9.830	9.670	9.790	9.064	2,983,300
2024-05-28	9.910	9.920	9.700	9.760	9.036	3,375,100
2024-05-27	9.880	9.930	9.700	9.900	9.165	2,614,800
2024-05-24	9.950	10.000	9.810	9.810	9.082	2,326,200
2024-05-23	10.120	10.120	9.910	9.950	9.212	3,808,400
2024-05-22	10.120	10.140	10.070	10.130	9.378	2,464,100
2024-05-21	10.220	10.220	10.050	10.100	9.351	3,986,896
2024-05-20	10.170	10.240	10.150	10.220	9.462	3,862,700
2024-05-17	10.170	10.220	10.050	10.200	9.443	4,503,429
2024-05-16	10.200	10.250	10.130	10.180	9.425	3,866,928
2024-05-15	10.230	10.290	10.120	10.200	9.443	2,897,867
2024-05-14	10.070	10.270	10.060	10.240	9.480	3,685,367
2024-05-13	10.150	10.170	9.960	10.080	9.332	3,847,099
2024-05-10	10.330	10.330	10.140	10.190	9.434	4,232,400
2024-05-09	10.130	10.310	10.110	10.270	9.508	4,240,720
2024-05-08	10.360	10.380	10.100	10.120	9.369	5,090,000
2024-05-07	10.360	10.370	10.230	10.350	9.582	3,645,767
2024-05-06	10.310	10.400	10.270	10.360	9.591	4,800,767
2024-04-30	10.390	10.470	10.210	10.250	9.489	4,395,400
2024-04-29	10.240	10.450	10.220	10.390	9.619	4,867,500

← NewerPage 10 of 21 · 1,212 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.