Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.220	13.550	12.390	12.490	11.327	52,694,505
2023-02-01	11.820	13.110	11.750	13.110	11.890	52,174,041
2023-01-31	12.060	12.140	11.710	11.920	10.811	27,230,716
2023-01-30	11.670	12.620	11.500	12.250	11.110	46,728,944
2023-01-20	11.980	12.200	11.270	11.470	10.402	35,800,910
2023-01-19	13.010	13.500	11.930	12.000	10.883	57,141,955
2023-01-18	12.950	12.950	12.940	12.950	11.745	25,387,000
2023-01-17	10.770	11.770	10.650	11.770	10.674	24,513,511
2023-01-16	10.460	10.890	10.400	10.700	9.704	8,209,700
2023-01-13	10.640	10.760	10.290	10.570	9.586	13,836,389
2023-01-12	11.420	11.420	10.660	10.700	9.704	23,166,485
2023-01-11	10.520	10.540	10.360	10.380	9.414	2,100,700
2023-01-10	10.650	10.650	10.500	10.530	9.550	2,124,800
2023-01-09	10.590	10.670	10.480	10.630	9.641	2,922,700
2023-01-06	10.660	10.690	10.490	10.550	9.568	2,860,800
2023-01-05	10.770	10.770	10.560	10.660	9.668	3,221,121
2023-01-04	10.580	10.800	10.450	10.730	9.731	4,727,800
2023-01-03	10.420	10.540	10.330	10.540	9.559	3,965,691
2022-12-30	10.260	10.450	10.070	10.440	9.468	4,093,653
2022-12-29	10.310	10.390	10.160	10.190	9.242	3,148,060
2022-12-28	10.290	10.600	10.270	10.440	9.468	4,903,100
2022-12-27	10.060	10.430	10.000	10.360	9.396	4,736,100
2022-12-26	10.280	10.300	9.980	10.090	9.151	4,190,902
2022-12-23	10.050	10.260	9.880	10.210	9.260	4,323,096
2022-12-22	10.190	10.260	10.000	10.080	9.142	2,555,201
2022-12-21	10.120	10.200	10.050	10.090	9.151	1,827,959
2022-12-20	10.170	10.190	9.960	10.110	9.169	2,401,859
2022-12-19	10.390	10.430	10.040	10.110	9.169	2,925,659
2022-12-16	10.360	10.460	10.260	10.350	9.387	3,217,800
2022-12-15	10.500	10.620	10.380	10.430	9.459	3,799,491
2022-12-14	10.580	10.680	10.500	10.530	9.550	3,194,100
2022-12-13	10.610	10.770	10.540	10.640	9.650	5,570,100
2022-12-12	10.740	10.810	10.640	10.750	9.749	3,569,000
2022-12-09	10.990	10.990	10.590	10.730	9.731	6,474,200
2022-12-08	10.820	10.950	10.660	10.940	9.922	6,739,325
2022-12-07	10.950	10.980	10.730	10.820	9.813	7,464,192
2022-12-06	11.250	11.250	10.850	10.900	9.885	10,511,505
2022-12-05	11.010	11.320	10.950	11.280	10.230	17,092,734
2022-12-02	10.910	11.690	10.750	11.170	10.130	28,801,499
2022-12-01	10.610	11.480	10.380	11.480	10.411	22,355,811
2022-11-30	10.450	10.500	10.370	10.440	9.468	2,204,560
2022-11-29	10.230	10.480	10.120	10.450	9.477	3,734,360
2022-11-28	10.280	10.280	10.040	10.150	9.205	2,492,600
2022-11-25	10.390	10.410	10.240	10.280	9.323	2,464,098
2022-11-24	10.390	10.550	10.310	10.390	9.423	3,162,191
2022-11-23	10.620	10.620	10.290	10.360	9.396	3,791,437
2022-11-22	10.560	10.610	10.390	10.560	9.577	4,880,700
2022-11-21	10.590	10.590	10.300	10.520	9.541	3,449,700
2022-11-18	10.250	10.580	10.210	10.490	9.514	5,645,500
2022-11-17	10.190	10.250	10.110	10.230	9.278	1,846,900
2022-11-16	10.210	10.290	10.100	10.200	9.251	2,427,800
2022-11-15	10.070	10.280	9.930	10.190	9.242	4,708,564
2022-11-14	9.890	10.340	9.800	10.100	9.160	5,247,613
2022-11-11	9.860	9.930	9.760	9.890	8.969	3,404,810
2022-11-10	9.610	9.810	9.560	9.770	8.861	2,488,099
2022-11-09	9.700	9.740	9.630	9.640	8.743	1,774,960
2022-11-08	9.670	9.740	9.620	9.720	8.815	1,317,060
2022-11-07	9.640	9.750	9.560	9.710	8.806	1,820,591
2022-11-04	9.540	9.720	9.520	9.630	8.734	2,969,800
2022-11-03	9.450	9.600	9.420	9.560	8.670	1,697,367

← NewerPage 16 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.