Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.600	11.830	11.580	11.760	10.665	5,871,100
2023-04-27	11.450	11.690	11.340	11.620	10.538	5,845,502
2023-04-26	11.210	11.550	11.030	11.450	10.384	5,486,300
2023-04-25	11.250	11.400	10.900	11.210	10.167	5,991,601
2023-04-24	11.400	11.400	10.950	11.140	10.103	4,076,400
2023-04-21	11.470	11.570	11.250	11.330	10.275	3,450,700
2023-04-20	11.420	11.470	11.290	11.470	10.402	3,434,000
2023-04-19	11.360	11.500	11.270	11.460	10.393	3,952,568
2023-04-18	11.530	11.550	11.350	11.400	10.339	4,022,200
2023-04-17	11.470	11.560	11.340	11.490	10.421	4,789,700
2023-04-14	11.460	11.480	11.190	11.410	10.348	4,832,600
2023-04-13	11.300	11.480	11.230	11.430	10.366	5,172,100
2023-04-12	11.200	11.420	11.070	11.270	10.221	5,386,760
2023-04-11	11.140	11.140	10.930	11.080	10.049	2,745,000
2023-04-10	11.090	11.190	11.010	11.030	10.003	3,767,499
2023-04-07	10.800	11.160	10.790	11.040	10.012	4,035,601
2023-04-06	10.900	10.920	10.780	10.870	9.858	3,163,761
2023-04-04	11.090	11.110	10.870	10.930	9.913	3,510,239
2023-04-03	11.040	11.080	10.970	11.060	10.031	4,010,800
2023-03-31	10.980	11.050	10.900	11.030	10.003	2,722,800
2023-03-30	10.920	10.980	10.820	10.980	9.958	2,677,121
2023-03-29	11.140	11.140	10.850	10.850	9.840	3,487,200
2023-03-28	11.170	11.190	11.010	11.050	10.021	3,793,101
2023-03-27	11.380	11.500	11.140	11.200	10.158	5,646,900
2023-03-24	11.280	11.470	11.160	11.430	10.366	5,604,377
2023-03-23	11.340	11.340	11.160	11.220	10.176	4,663,383
2023-03-22	11.340	11.450	11.310	11.360	10.303	3,209,939
2023-03-21	11.190	11.420	11.080	11.320	10.266	5,635,902
2023-03-20	11.480	11.530	11.070	11.110	10.076	8,854,969
2023-03-17	11.700	11.700	11.500	11.620	10.538	5,733,684
2023-03-16	11.580	11.740	11.450	11.620	10.538	6,686,600
2023-03-15	11.380	11.700	11.380	11.610	10.529	8,787,651
2023-03-14	11.390	11.510	11.250	11.430	10.366	4,260,900
2023-03-13	11.330	11.430	11.170	11.380	10.321	3,734,009
2023-03-10	11.480	11.490	11.270	11.370	10.312	4,547,880
2023-03-09	11.630	11.640	11.380	11.530	10.457	4,052,977
2023-03-08	11.540	11.610	11.440	11.600	10.520	4,089,254
2023-03-07	11.930	11.930	11.520	11.540	10.466	8,564,756
2023-03-06	11.730	11.980	11.680	11.870	10.765	11,008,450
2023-03-03	11.630	11.710	11.570	11.670	10.584	4,837,781
2023-03-02	11.620	11.760	11.610	11.660	10.575	4,627,222
2023-03-01	11.600	11.680	11.550	11.680	10.593	4,661,500
2023-02-28	11.560	11.700	11.490	11.650	10.566	4,928,500
2023-02-27	11.530	11.590	11.410	11.530	10.457	3,438,527
2023-02-24	11.610	11.610	11.460	11.540	10.466	3,308,800
2023-02-23	11.610	11.690	11.460	11.560	10.484	4,358,300
2023-02-22	11.580	11.630	11.510	11.600	10.520	3,308,900
2023-02-21	11.550	11.680	11.510	11.630	10.548	6,105,700
2023-02-20	11.440	11.610	11.200	11.600	10.520	7,685,400
2023-02-17	11.360	11.450	11.280	11.350	10.294	6,390,798
2023-02-16	11.700	11.750	11.200	11.350	10.294	11,922,203
2023-02-15	11.820	11.910	11.560	11.720	10.629	12,723,809
2023-02-14	12.200	12.270	11.840	11.930	10.820	12,985,104
2023-02-13	12.150	12.470	12.090	12.180	11.046	15,441,224
2023-02-10	12.040	12.170	11.900	12.070	10.947	12,320,747
2023-02-09	11.880	12.080	11.770	12.050	10.928	13,532,623
2023-02-08	12.010	12.090	11.860	11.900	10.792	15,895,638
2023-02-07	12.240	12.330	11.930	12.200	11.064	24,079,493
2023-02-06	12.800	12.900	12.010	12.470	11.309	30,903,019
2023-02-03	12.580	13.650	12.580	12.820	11.627	44,233,368

← NewerPage 15 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.