Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.950	12.220	11.920	12.190	11.286	3,239,500
2023-07-27	12.170	12.190	12.010	12.090	11.193	2,752,500
2023-07-26	12.240	12.240	12.050	12.140	11.239	2,756,000
2023-07-25	12.080	12.230	12.040	12.210	11.304	3,277,900
2023-07-24	12.000	12.070	11.860	11.980	11.091	2,179,380
2023-07-21	12.010	12.150	11.930	11.970	11.082	2,943,700
2023-07-20	12.270	12.300	12.000	12.050	11.156	3,251,602
2023-07-19	12.070	12.340	12.010	12.220	11.313	4,209,700
2023-07-18	12.130	12.130	11.990	12.060	11.165	1,794,600
2023-07-17	12.140	12.210	11.890	12.140	11.239	2,548,100
2023-07-14	12.230	12.240	12.000	12.160	11.258	3,174,762
2023-07-13	11.950	12.150	11.930	12.110	11.211	2,898,700
2023-07-12	12.190	12.260	11.890	11.950	11.063	2,814,700
2023-07-11	11.980	12.200	11.880	12.190	11.286	3,476,000
2023-07-10	11.970	12.100	11.870	11.940	11.054	2,077,200
2023-07-07	12.080	12.080	11.830	11.970	11.082	2,518,300
2023-07-06	12.030	12.140	11.960	12.080	11.184	2,282,800
2023-07-05	12.110	12.150	12.000	12.070	11.174	2,387,900
2023-07-04	12.140	12.230	12.050	12.140	11.239	2,387,120
2023-07-03	12.060	12.180	12.000	12.140	11.239	3,552,900
2023-06-30	12.010	12.190	11.930	12.060	11.165	3,488,500
2023-06-29	11.740	12.020	11.660	11.940	11.054	3,969,100
2023-06-28	11.780	11.830	11.490	11.740	10.869	3,397,291
2023-06-27	11.410	11.840	11.410	11.800	10.924	4,413,100
2023-06-26	11.600	11.640	11.280	11.350	10.508	3,683,120
2023-06-21	11.890	11.890	11.590	11.600	10.739	3,314,978
2023-06-20	12.050	12.050	11.790	11.860	10.980	3,815,881
2023-06-19	12.100	12.130	11.860	11.980	11.091	5,494,500
2023-06-16	12.060	12.400	11.960	12.200	11.295	6,474,118
2023-06-15	12.100	12.140	11.880	11.950	11.063	3,669,100
2023-06-14	12.200	12.350	12.120	12.260	11.119	3,672,591
2023-06-13	12.140	12.240	12.060	12.160	11.028	2,917,680
2023-06-12	12.200	12.240	12.040	12.090	10.965	3,410,801
2023-06-09	12.180	12.330	12.100	12.180	11.046	2,901,891
2023-06-08	12.360	12.360	12.100	12.180	11.046	3,467,710
2023-06-07	12.330	12.390	12.110	12.350	11.200	3,730,201
2023-06-06	12.700	12.770	12.180	12.240	11.101	9,057,040
2023-06-05	12.420	12.780	12.400	12.670	11.491	7,433,639
2023-06-02	12.430	12.500	12.300	12.370	11.219	7,082,500
2023-06-01	12.010	12.570	11.880	12.420	11.264	10,807,658
2023-05-31	11.680	12.220	11.680	12.030	10.910	6,591,340
2023-05-30	11.620	11.760	11.540	11.750	10.656	3,014,600
2023-05-29	11.640	11.780	11.550	11.620	10.538	3,267,400
2023-05-26	11.550	11.620	11.310	11.550	10.475	2,521,200
2023-05-25	11.440	11.560	11.350	11.520	10.448	3,244,638
2023-05-24	11.550	11.610	11.430	11.450	10.384	2,654,612
2023-05-23	11.740	11.780	11.550	11.600	10.520	2,494,238
2023-05-22	11.900	11.900	11.660	11.750	10.656	3,364,582
2023-05-19	12.030	12.030	11.840	11.900	10.792	3,305,939
2023-05-18	12.080	12.080	11.970	12.010	10.892	3,301,138
2023-05-17	11.920	12.080	11.810	12.010	10.892	2,995,592
2023-05-16	12.180	12.180	11.850	11.900	10.792	4,050,301
2023-05-15	12.240	12.250	11.850	12.130	11.001	7,458,134
2023-05-12	12.260	12.410	12.100	12.250	11.110	8,480,965
2023-05-11	12.100	12.330	12.010	12.250	11.110	12,439,400
2023-05-10	11.740	12.430	11.680	12.060	10.937	15,868,437
2023-05-09	11.740	11.950	11.640	11.740	10.647	7,109,974
2023-05-08	11.750	11.800	11.610	11.760	10.665	5,968,107
2023-05-05	11.860	11.860	11.670	11.750	10.656	4,038,570
2023-05-04	11.830	11.870	11.690	11.850	10.747	5,471,419

← NewerPage 14 of 21 · 1,217 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.