Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.410	9.560	9.350	9.540	8.652	2,885,069
2022-11-01	9.280	9.410	9.230	9.410	8.534	1,971,868
2022-10-31	9.180	9.310	9.090	9.280	8.416	1,806,000
2022-10-28	9.360	9.380	9.070	9.170	8.316	2,428,401
2022-10-27	9.300	9.560	9.230	9.410	8.534	4,156,459
2022-10-26	9.150	9.340	9.060	9.300	8.434	3,659,512
2022-10-25	8.830	9.210	8.730	9.150	8.298	2,772,884
2022-10-24	9.080	9.130	8.820	8.850	8.026	2,458,180
2022-10-21	9.080	9.130	9.030	9.070	8.226	1,126,083
2022-10-20	9.130	9.180	9.010	9.070	8.226	2,031,857
2022-10-19	9.250	9.250	9.050	9.120	8.271	1,559,491
2022-10-18	9.290	9.300	9.200	9.210	8.353	1,182,600
2022-10-17	9.080	9.250	9.070	9.250	8.389	1,357,069
2022-10-14	9.080	9.200	9.080	9.120	8.271	1,511,501
2022-10-13	9.060	9.150	9.000	9.040	8.199	1,334,101
2022-10-12	8.790	9.070	8.750	9.050	8.208	1,488,240
2022-10-11	8.720	8.860	8.620	8.800	7.981	1,260,540
2022-10-10	9.000	9.000	8.690	8.720	7.908	1,262,800
2022-09-30	8.990	9.030	8.880	8.900	8.072	1,240,900
2022-09-29	9.290	9.440	8.960	9.010	8.171	1,979,600
2022-09-28	9.410	9.440	9.190	9.220	8.362	1,696,600
2022-09-27	9.180	9.470	9.080	9.440	8.561	1,877,800
2022-09-26	9.280	9.280	9.020	9.070	8.226	1,870,800
2022-09-23	9.560	9.560	9.270	9.300	8.434	1,114,291
2022-09-22	9.500	9.630	9.450	9.460	8.579	1,172,700
2022-09-21	9.550	9.640	9.410	9.580	8.688	1,192,900
2022-09-20	9.350	9.580	9.350	9.580	8.688	1,579,390
2022-09-19	9.450	9.500	9.240	9.310	8.443	1,734,800
2022-09-16	9.900	9.910	9.470	9.530	8.643	3,378,500
2022-09-15	10.130	10.210	9.790	9.900	8.979	3,258,600
2022-09-14	9.980	10.140	9.900	10.070	9.133	2,316,504
2022-09-13	10.070	10.280	10.010	10.170	9.223	2,990,000
2022-09-09	9.980	10.130	9.970	10.040	9.106	2,639,532
2022-09-08	10.140	10.140	10.010	10.050	9.115	2,176,920
2022-09-07	10.210	10.240	10.110	10.150	9.205	2,829,302
2022-09-06	10.090	10.200	10.080	10.180	9.232	2,524,802
2022-09-05	10.110	10.160	10.000	10.120	9.178	1,527,198
2022-09-02	9.960	10.140	9.900	10.090	9.151	2,183,992
2022-09-01	10.000	10.090	9.890	9.950	9.024	1,588,800
2022-08-31	10.080	10.130	9.870	9.930	9.006	3,018,800
2022-08-30	10.090	10.210	10.040	10.140	9.196	2,747,772
2022-08-29	9.900	10.090	9.810	10.070	9.133	2,151,600
2022-08-26	10.160	10.220	9.960	10.000	9.069	2,928,360
2022-08-25	10.150	10.160	9.900	10.150	9.205	3,110,163
2022-08-24	10.300	10.340	10.030	10.080	9.142	3,919,272
2022-08-23	10.200	10.320	10.080	10.260	9.305	3,259,172
2022-08-22	10.050	10.230	9.910	10.230	9.278	4,579,124
2022-08-19	10.360	10.500	10.180	10.200	9.251	4,488,296
2022-08-18	10.260	10.370	10.220	10.320	9.359	3,430,746
2022-08-17	10.310	10.370	10.230	10.310	9.350	3,356,300
2022-08-16	10.340	10.400	10.260	10.320	9.359	3,830,104
2022-08-15	10.370	10.430	10.250	10.330	9.369	5,096,454
2022-08-12	10.410	10.580	10.340	10.430	9.459	7,459,098
2022-08-11	10.800	10.880	10.410	10.480	9.505	17,680,581
2022-08-10	9.780	10.780	9.740	10.780	9.777	13,071,682
2022-08-09	9.960	9.960	9.680	9.800	8.888	4,096,600
2022-08-08	9.570	10.220	9.530	9.930	9.006	8,576,981
2022-08-05	9.480	9.600	9.410	9.580	8.688	2,257,100
2022-08-04	9.360	9.480	9.240	9.460	8.579	2,781,473
2022-08-03	9.300	9.430	9.190	9.340	8.471	3,132,595

← NewerPage 17 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.