Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.720	9.730	9.180	9.330	8.462	3,582,427
2022-08-01	9.730	9.770	9.580	9.760	8.852	2,678,100
2022-07-29	9.690	9.740	9.530	9.740	8.833	2,998,500
2022-07-28	9.590	9.730	9.580	9.670	8.770	1,944,100
2022-07-27	9.610	9.610	9.500	9.590	8.697	1,931,001
2022-07-26	9.570	9.630	9.420	9.630	8.734	1,540,400
2022-07-25	9.670	9.720	9.560	9.570	8.679	1,841,300
2022-07-22	9.720	9.780	9.550	9.650	8.752	1,919,460
2022-07-21	9.920	9.920	9.730	9.740	8.833	1,953,600
2022-07-20	9.850	9.890	9.770	9.870	8.951	2,492,607
2022-07-19	9.780	9.880	9.750	9.850	8.933	2,152,400
2022-07-18	9.400	9.850	9.390	9.810	8.897	3,796,300
2022-07-15	9.970	9.990	9.360	9.410	8.534	5,649,900
2022-07-14	9.910	10.030	9.880	9.990	9.060	2,057,100
2022-07-13	9.900	9.990	9.810	9.930	9.006	1,458,700
2022-07-12	9.970	10.070	9.870	9.880	8.960	1,974,260
2022-07-11	9.990	10.070	9.820	9.980	9.051	1,698,700
2022-07-08	10.050	10.120	10.010	10.010	9.078	1,760,400
2022-07-07	10.010	10.130	9.980	10.090	9.151	2,392,000
2022-07-06	10.070	10.170	9.890	9.980	9.051	3,943,300
2022-07-05	10.280	10.320	10.050	10.140	9.196	3,311,701
2022-07-04	10.320	10.390	10.150	10.280	9.323	3,739,060
2022-07-01	10.680	10.680	10.320	10.350	9.387	5,224,310
2022-06-30	10.320	10.780	10.220	10.690	9.695	9,291,937
2022-06-29	10.280	10.460	10.180	10.290	9.332	6,464,293
2022-06-28	10.100	10.320	10.040	10.320	9.359	6,106,192
2022-06-27	10.190	10.320	10.120	10.180	9.232	3,912,600
2022-06-24	10.250	10.270	10.100	10.170	9.223	5,190,100
2022-06-23	9.970	10.300	9.930	10.290	9.332	5,745,979
2022-06-22	10.100	10.150	9.920	9.960	9.033	3,685,697
2022-06-21	10.250	10.420	10.090	10.150	9.205	4,147,857
2022-06-20	10.160	10.270	10.100	10.230	9.278	3,623,436
2022-06-17	10.180	10.340	10.110	10.230	9.278	4,440,395
2022-06-16	10.360	10.370	10.200	10.260	9.305	5,081,686
2022-06-15	10.050	10.460	10.030	10.370	9.405	10,653,885
2022-06-14	9.980	10.020	9.760	10.010	9.078	4,673,800
2022-06-13	10.050	10.150	9.860	10.060	9.124	6,523,586
2022-06-10	10.120	10.270	10.020	10.170	9.223	8,836,482
2022-06-09	10.340	10.700	10.270	10.590	9.332	12,804,532
2022-06-08	10.360	10.420	10.000	10.330	9.103	10,756,632
2022-06-07	10.430	10.680	10.250	10.510	9.262	12,558,052
2022-06-06	10.650	10.650	10.210	10.380	9.147	14,073,349
2022-06-02	10.900	11.220	10.620	10.750	9.473	20,574,993
2022-06-01	10.400	11.550	10.400	10.880	9.588	27,053,074
2022-05-31	11.000	11.050	10.330	10.500	9.253	30,020,565
2022-05-30	11.000	11.000	10.660	11.000	9.694	17,931,628
2022-05-27	10.000	10.000	10.000	10.000	8.812	3,241,121
2022-05-26	9.070	9.170	8.970	9.090	8.010	4,928,537
2022-05-25	8.750	8.990	8.750	8.970	7.905	2,659,021
2022-05-24	9.100	9.180	8.760	8.780	7.737	4,416,500
2022-05-23	9.140	9.140	9.030	9.090	8.010	3,004,856
2022-05-20	8.920	9.130	8.920	9.100	8.019	4,386,901
2022-05-19	8.850	8.970	8.810	8.920	7.861	3,006,024
2022-05-18	8.880	9.050	8.820	8.990	7.922	3,042,301
2022-05-17	8.970	8.980	8.750	8.870	7.817	2,581,300
2022-05-16	9.050	9.090	8.910	8.980	7.913	2,863,301
2022-05-13	9.060	9.090	8.940	9.010	7.940	2,433,901
2022-05-12	8.960	9.100	8.910	9.040	7.966	2,487,291
2022-05-11	8.920	9.190	8.910	8.980	7.913	2,974,700
2022-05-10	8.790	9.010	8.720	8.980	7.913	2,748,100

← NewerPage 18 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.