Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.800	9.950	9.480	9.800	9.073	9,304,498
2024-01-22	10.510	10.710	9.780	9.810	9.082	15,165,552
2024-01-19	10.200	11.250	10.160	10.510	9.730	15,537,690
2024-01-18	10.420	10.420	9.950	10.230	9.471	5,261,662
2024-01-17	10.660	10.730	10.430	10.470	9.693	3,324,700
2024-01-16	10.810	10.830	10.510	10.680	9.888	3,008,408
2024-01-15	10.780	10.850	10.660	10.780	9.980	2,904,130
2024-01-12	10.830	11.000	10.760	10.780	9.980	3,013,299
2024-01-11	10.690	10.940	10.660	10.880	10.073	3,969,900
2024-01-10	10.710	10.800	10.530	10.710	9.915	3,365,400
2024-01-09	10.540	10.750	10.510	10.720	9.925	4,053,800
2024-01-08	10.830	10.830	10.500	10.560	9.776	3,962,600
2024-01-05	10.990	11.060	10.710	10.820	10.017	3,864,100
2024-01-04	10.970	11.030	10.910	11.000	10.184	3,418,320
2024-01-03	10.980	11.030	10.870	10.970	10.156	3,909,800
2024-01-02	10.960	11.120	10.950	11.030	10.212	4,892,792
2023-12-29	10.920	10.990	10.820	10.960	10.147	5,160,300
2023-12-28	10.950	11.020	10.810	10.940	10.128	5,532,198
2023-12-27	10.880	11.090	10.840	10.950	10.138	3,243,801
2023-12-26	11.130	11.130	10.920	10.960	10.147	2,586,500
2023-12-25	11.200	11.280	10.980	11.120	10.295	3,412,800
2023-12-22	11.420	11.430	11.210	11.250	10.415	3,099,300
2023-12-21	11.330	11.450	11.140	11.430	10.582	2,794,525
2023-12-20	11.470	11.490	11.290	11.300	10.462	2,178,200
2023-12-19	11.490	11.550	11.350	11.460	10.610	2,463,400
2023-12-18	11.550	11.620	11.380	11.440	10.591	3,159,700
2023-12-15	11.750	11.750	11.550	11.590	10.730	2,991,300
2023-12-14	11.680	11.850	11.630	11.690	10.823	3,769,908
2023-12-13	11.820	11.820	11.620	11.640	10.776	2,893,836
2023-12-12	11.620	11.930	11.550	11.850	10.971	3,473,900
2023-12-11	11.480	11.650	11.430	11.630	10.767	3,219,100
2023-12-08	11.820	11.840	11.500	11.530	10.674	4,196,900
2023-12-07	11.790	11.850	11.650	11.800	10.924	3,301,200
2023-12-06	11.620	11.820	11.600	11.800	10.924	3,503,400
2023-12-05	11.800	11.810	11.630	11.670	10.804	2,770,500
2023-12-04	11.850	11.950	11.780	11.840	10.961	4,282,400
2023-12-01	11.730	11.900	11.670	11.890	11.008	5,062,500
2023-11-30	11.990	11.990	11.630	11.740	10.869	5,437,900
2023-11-29	12.040	12.080	11.800	11.870	10.989	5,941,422
2023-11-28	11.990	12.080	11.910	12.010	11.119	3,928,652
2023-11-27	12.170	12.180	11.980	12.030	11.137	3,492,900
2023-11-24	12.180	12.400	12.070	12.110	11.211	4,458,200
2023-11-23	12.160	12.240	12.090	12.200	11.295	4,155,700
2023-11-22	12.230	12.300	12.140	12.160	11.258	4,015,900
2023-11-21	12.360	12.380	12.190	12.250	11.341	5,246,400
2023-11-20	12.050	12.410	12.040	12.320	11.406	6,432,700
2023-11-17	11.950	12.150	11.800	12.110	11.211	6,983,900
2023-11-16	12.240	12.290	11.850	11.940	11.054	12,593,960
2023-11-15	12.340	12.450	12.240	12.270	11.360	7,916,801
2023-11-14	12.500	12.650	11.990	12.340	11.424	15,502,307
2023-11-13	12.210	12.530	11.870	12.310	11.397	16,839,273
2023-11-10	11.640	12.580	11.480	12.190	11.286	23,500,569
2023-11-09	11.940	11.980	11.460	11.700	10.832	13,081,700
2023-11-08	11.840	12.000	11.520	11.930	11.045	24,654,050
2023-11-07	10.800	11.880	10.700	11.880	10.999	21,286,503
2023-11-06	10.730	10.810	10.640	10.800	9.999	2,993,300
2023-11-03	10.540	10.710	10.420	10.660	9.869	2,421,298
2023-11-02	10.640	10.680	10.500	10.550	9.767	2,955,900
2023-11-01	10.630	10.660	10.560	10.650	9.860	2,957,063
2023-10-31	10.620	10.660	10.540	10.640	9.851	2,637,200

← NewerPage 12 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.