Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.220	10.320	10.100	10.280	9.517	7,610,933
2024-04-25	10.390	10.390	10.090	10.200	9.443	11,671,962
2024-04-24	10.830	10.890	10.710	10.870	10.063	3,884,100
2024-04-23	10.700	10.940	10.690	10.880	10.073	4,146,967
2024-04-22	10.790	10.890	10.620	10.770	9.971	4,234,100
2024-04-19	10.700	10.820	10.630	10.710	9.915	3,215,267
2024-04-18	10.610	10.870	10.600	10.690	9.897	5,197,770
2024-04-17	10.120	10.680	10.040	10.660	9.869	6,629,767
2024-04-16	10.580	10.580	9.960	10.030	9.286	7,988,736
2024-04-15	10.750	10.780	10.350	10.630	9.841	7,181,500
2024-04-12	10.750	10.950	10.720	10.840	10.036	4,254,800
2024-04-11	10.670	10.840	10.640	10.760	9.962	3,852,000
2024-04-10	10.910	11.040	10.650	10.760	9.962	4,105,700
2024-04-09	10.680	10.930	10.650	10.870	10.063	3,223,800
2024-04-08	10.860	10.970	10.710	10.710	9.915	4,787,333
2024-04-03	10.880	11.040	10.830	10.950	10.138	3,744,500
2024-04-02	10.790	11.080	10.790	10.890	10.082	5,447,567
2024-04-01	10.630	10.890	10.630	10.870	10.063	5,331,860
2024-03-29	10.470	10.690	10.460	10.630	9.841	2,362,700
2024-03-28	10.350	10.620	10.320	10.460	9.684	4,722,367
2024-03-27	10.630	10.650	10.330	10.350	9.582	4,101,300
2024-03-26	10.500	10.660	10.410	10.600	9.813	5,106,102
2024-03-25	10.800	10.850	10.460	10.460	9.684	7,602,170
2024-03-22	10.890	11.080	10.680	10.860	10.054	7,450,600
2024-03-21	10.780	10.980	10.590	10.870	10.063	7,604,800
2024-03-20	10.550	10.980	10.510	10.800	9.999	7,822,346
2024-03-19	10.380	10.670	10.330	10.550	9.767	8,214,188
2024-03-18	10.250	10.400	10.190	10.370	9.601	6,899,006
2024-03-15	10.170	10.460	10.100	10.230	9.471	7,012,580
2024-03-14	10.210	10.380	10.070	10.170	9.415	10,437,862
2024-03-13	9.970	10.070	9.780	9.990	9.249	5,878,100
2024-03-12	9.820	9.980	9.740	9.980	9.240	4,106,080
2024-03-11	9.690	9.840	9.650	9.800	9.073	3,676,210
2024-03-08	9.770	9.820	9.620	9.730	9.008	2,978,500
2024-03-07	9.660	9.860	9.620	9.660	8.943	4,403,400
2024-03-06	9.560	9.740	9.490	9.640	8.925	3,482,100
2024-03-05	9.580	9.680	9.510	9.550	8.841	3,059,500
2024-03-04	9.610	9.680	9.480	9.680	8.962	4,037,834
2024-03-01	9.620	9.720	9.530	9.650	8.934	4,267,376
2024-02-29	9.240	9.620	9.200	9.620	8.906	5,803,876
2024-02-28	9.810	9.950	9.290	9.320	8.628	8,825,501
2024-02-27	9.570	9.820	9.520	9.820	9.091	4,376,701
2024-02-26	9.550	9.770	9.490	9.590	8.878	4,893,100
2024-02-23	9.470	9.560	9.350	9.560	8.851	4,445,600
2024-02-22	9.200	9.480	9.200	9.470	8.767	4,214,300
2024-02-21	9.170	9.570	9.100	9.270	8.582	5,340,700
2024-02-20	9.250	9.250	9.050	9.230	8.545	3,852,803
2024-02-19	9.100	9.520	9.090	9.270	8.582	9,646,582
2024-02-08	8.310	9.030	8.190	8.990	8.323	11,548,001
2024-02-07	8.450	8.700	8.110	8.300	7.684	10,654,595
2024-02-06	8.000	8.730	7.800	8.540	7.906	9,546,739
2024-02-05	8.750	8.760	7.980	8.170	7.564	10,593,209
2024-02-02	9.270	9.380	8.500	8.860	8.203	7,168,500
2024-02-01	9.480	9.480	9.070	9.180	8.499	7,053,879
2024-01-31	10.040	10.070	9.460	9.510	8.804	7,919,879
2024-01-30	10.380	10.480	10.000	10.080	9.332	5,375,382
2024-01-29	10.550	10.890	10.350	10.360	9.591	7,450,800
2024-01-26	10.740	10.810	10.520	10.550	9.767	6,270,700
2024-01-25	10.180	10.900	10.140	10.700	9.906	9,377,264
2024-01-24	9.820	10.140	9.670	10.130	9.378	7,141,400

← NewerPage 11 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.