Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.780	8.930	8.710	8.910	7.852	1,519,300
2022-05-06	8.810	8.840	8.700	8.790	7.746	1,956,890
2022-05-05	8.920	9.080	8.760	8.950	7.887	2,184,300
2022-04-29	8.660	8.940	8.460	8.910	7.852	3,214,969
2022-04-28	8.550	8.870	8.420	8.580	7.561	2,389,157
2022-04-27	8.360	8.650	8.070	8.650	7.623	3,489,538
2022-04-26	8.700	8.840	8.410	8.420	7.420	4,896,590
2022-04-25	9.500	9.590	8.870	8.870	7.817	7,538,700
2022-04-22	9.530	9.890	9.520	9.870	8.698	4,033,000
2022-04-21	9.950	10.060	9.590	9.600	8.460	4,933,662
2022-04-20	9.730	10.160	9.660	10.000	8.812	7,689,650
2022-04-19	9.550	9.740	9.530	9.740	8.583	2,240,297
2022-04-18	9.530	9.650	9.380	9.600	8.460	2,215,591
2022-04-15	9.700	9.730	9.520	9.570	8.433	2,573,827
2022-04-14	9.650	9.800	9.550	9.730	8.574	2,947,887
2022-04-13	9.730	9.740	9.570	9.580	8.442	2,708,687
2022-04-12	9.580	9.800	9.460	9.800	8.636	2,891,227
2022-04-11	9.750	9.820	9.450	9.560	8.425	3,328,200
2022-04-08	9.730	9.810	9.570	9.770	8.610	2,224,500
2022-04-07	9.960	9.970	9.760	9.760	8.601	3,174,690
2022-04-06	9.730	10.080	9.690	10.000	8.812	4,328,900
2022-04-01	9.650	9.770	9.580	9.730	8.574	3,115,625
2022-03-31	9.600	9.780	9.580	9.720	8.566	2,880,500
2022-03-30	9.530	9.670	9.400	9.630	8.486	2,644,900
2022-03-29	9.640	9.640	9.400	9.450	8.328	2,785,900
2022-03-28	9.610	9.740	9.490	9.590	8.451	3,682,481
2022-03-25	9.550	9.800	9.530	9.710	8.557	5,091,679
2022-03-24	9.640	9.690	9.480	9.520	8.389	3,611,073
2022-03-23	9.670	9.700	9.570	9.640	8.495	2,274,481
2022-03-22	9.460	9.730	9.380	9.670	8.522	4,902,617
2022-03-21	9.600	9.680	9.350	9.490	8.363	5,035,800
2022-03-18	9.430	9.630	9.410	9.570	8.433	3,591,443
2022-03-17	9.400	9.780	9.300	9.480	8.354	5,997,882
2022-03-16	9.150	9.320	8.890	9.270	8.169	5,589,144
2022-03-15	9.650	9.650	9.020	9.050	7.975	7,635,192
2022-03-14	9.980	10.030	9.690	9.700	8.548	5,830,400
2022-03-11	10.000	10.140	9.750	10.070	8.874	5,798,584
2022-03-10	10.300	10.470	10.150	10.190	8.980	6,761,076
2022-03-09	10.500	10.580	9.800	10.270	9.050	5,460,293
2022-03-08	10.870	10.920	10.440	10.530	9.279	4,609,791
2022-03-07	10.910	11.030	10.790	10.840	9.553	4,525,574
2022-03-04	11.000	11.100	10.900	10.930	9.632	3,048,400
2022-03-03	11.100	11.150	10.990	11.070	9.755	3,705,800
2022-03-02	10.950	11.060	10.900	11.050	9.738	2,542,981
2022-03-01	10.910	11.020	10.890	11.000	9.694	3,217,962
2022-02-28	11.070	11.100	10.770	10.880	9.588	4,470,349
2022-02-25	11.150	11.250	10.970	11.100	9.782	3,640,010
2022-02-24	11.400	11.420	10.910	11.060	9.746	6,563,504
2022-02-23	11.440	11.510	11.390	11.430	10.072	4,773,069
2022-02-22	11.600	11.710	11.310	11.440	10.081	6,847,466
2022-02-21	11.210	11.700	11.110	11.660	10.275	9,844,488
2022-02-18	11.060	11.210	11.020	11.210	9.879	2,751,102
2022-02-17	11.180	11.220	11.130	11.130	9.808	3,638,900
2022-02-16	11.180	11.270	11.140	11.180	9.852	3,835,391
2022-02-15	11.100	11.180	10.980	11.140	9.817	3,377,600
2022-02-14	11.140	11.220	11.010	11.070	9.755	4,055,000
2022-02-11	11.290	11.370	11.130	11.160	9.835	4,442,700
2022-02-10	11.410	11.410	11.250	11.340	9.993	3,032,700
2022-02-09	11.290	11.480	11.220	11.420	10.064	5,532,402
2022-02-08	11.020	11.420	11.020	11.280	9.940	4,721,627

← NewerPage 19 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.