Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.490	10.600	10.400	10.590	9.804	4,648,780
2023-10-27	10.250	10.500	10.190	10.480	9.702	3,952,633
2023-10-26	10.180	10.290	10.090	10.280	9.517	4,131,771
2023-10-25	10.210	10.360	10.120	10.240	9.480	4,506,014
2023-10-24	10.150	10.250	9.960	10.190	9.434	7,765,477
2023-10-23	10.610	10.670	10.020	10.150	9.397	7,117,534
2023-10-20	10.780	10.790	10.630	10.690	9.897	2,200,620
2023-10-19	10.850	10.870	10.700	10.750	9.952	2,201,300
2023-10-18	11.060	11.060	10.790	10.850	10.045	3,385,171
2023-10-17	11.140	11.140	10.940	11.070	10.249	3,503,300
2023-10-16	11.000	11.170	10.970	11.080	10.258	3,407,618
2023-10-13	11.270	11.270	10.940	11.040	10.221	4,331,400
2023-10-12	11.210	11.310	11.200	11.270	10.434	2,486,100
2023-10-11	11.230	11.310	11.160	11.230	10.397	3,496,161
2023-10-10	11.280	11.330	11.110	11.180	10.350	3,743,400
2023-10-09	11.590	11.640	11.200	11.300	10.462	5,850,478
2023-09-28	11.490	11.660	11.420	11.660	10.795	3,100,299
2023-09-27	11.530	11.550	11.390	11.450	10.600	2,857,000
2023-09-26	11.610	11.610	11.420	11.500	10.647	2,341,137
2023-09-25	11.600	11.680	11.520	11.560	10.702	1,638,439
2023-09-22	11.460	11.660	11.350	11.630	10.767	2,289,606
2023-09-21	11.500	11.540	11.360	11.470	10.619	1,801,200
2023-09-20	11.550	11.640	11.490	11.530	10.674	1,915,000
2023-09-19	11.780	11.780	11.560	11.600	10.739	1,807,837
2023-09-18	11.710	11.790	11.570	11.750	10.878	2,896,836
2023-09-15	11.650	11.760	11.550	11.650	10.786	3,093,300
2023-09-14	11.590	11.670	11.510	11.600	10.739	2,502,400
2023-09-13	11.790	11.790	11.540	11.650	10.786	1,815,191
2023-09-12	11.810	11.850	11.700	11.760	10.887	2,988,501
2023-09-11	11.740	11.850	11.640	11.810	10.934	3,027,800
2023-09-08	11.700	11.820	11.660	11.750	10.878	2,704,500
2023-09-07	11.920	11.940	11.740	11.790	10.915	2,432,679
2023-09-06	11.870	11.920	11.760	11.920	11.036	2,960,402
2023-09-05	11.940	11.980	11.790	11.850	10.971	3,114,601
2023-09-04	11.650	12.000	11.630	11.970	11.082	5,725,600
2023-09-01	11.480	11.650	11.460	11.630	10.767	2,517,186
2023-08-31	11.560	11.620	11.440	11.510	10.656	2,447,800
2023-08-30	11.490	11.670	11.460	11.600	10.739	3,305,900
2023-08-29	11.250	11.510	11.150	11.510	10.656	3,885,600
2023-08-28	11.500	11.560	11.230	11.260	10.425	7,709,000
2023-08-25	11.230	11.230	10.910	10.970	10.156	4,238,901
2023-08-24	11.300	11.330	11.000	11.190	10.360	4,704,180
2023-08-23	11.360	11.480	11.200	11.300	10.462	5,588,100
2023-08-22	11.330	11.330	11.030	11.220	10.387	3,207,902
2023-08-21	11.280	11.430	11.220	11.240	10.406	2,019,400
2023-08-18	11.480	11.550	11.250	11.280	10.443	2,134,700
2023-08-17	11.290	11.500	11.180	11.500	10.647	2,115,800
2023-08-16	11.310	11.400	11.240	11.290	10.452	2,101,700
2023-08-15	11.310	11.420	11.250	11.380	10.536	2,979,800
2023-08-14	11.290	11.370	11.140	11.300	10.462	2,860,201
2023-08-11	11.530	11.650	11.310	11.340	10.499	3,412,800
2023-08-10	11.610	11.650	11.530	11.580	10.721	2,625,600
2023-08-09	11.790	11.840	11.560	11.580	10.721	3,583,700
2023-08-08	11.780	11.880	11.620	11.850	10.971	3,622,580
2023-08-07	12.000	12.050	11.710	11.760	10.887	4,415,000
2023-08-04	12.180	12.260	12.000	12.050	11.156	4,322,800
2023-08-03	12.160	12.260	12.070	12.180	11.276	2,591,500
2023-08-02	12.230	12.350	12.140	12.260	11.350	3,723,000
2023-08-01	12.350	12.690	12.270	12.340	11.424	5,842,600
2023-07-31	12.220	12.400	12.170	12.370	11.452	4,440,400

← NewerPage 13 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.