Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.360	17.360	15.280	15.630	15.630	10,866,300
2026-07-17	17.950	18.050	16.520	16.940	16.940	8,261,000
2026-07-16	18.200	18.350	17.780	18.000	18.000	6,196,199
2026-07-15	18.740	18.880	18.100	18.410	18.410	7,084,020
2026-07-14	17.280	18.490	16.800	18.280	18.280	10,156,900
2026-07-13	19.250	19.250	17.590	17.590	17.590	11,527,400
2026-07-10	18.860	20.490	18.680	19.540	19.540	14,459,559
2026-07-09	18.770	19.110	17.890	18.750	18.750	12,168,314
2026-07-08	20.380	20.500	18.800	18.800	18.800	14,437,129
2026-07-07	21.280	21.780	20.360	20.510	20.510	12,798,600
2026-07-06	21.900	22.860	21.220	21.670	21.670	20,867,820
2026-07-03	21.600	22.450	21.260	21.890	21.890	19,368,600
2026-07-02	21.160	22.120	21.030	21.220	21.220	12,947,825
2026-07-01	22.260	22.450	20.900	21.050	21.050	14,765,547
2026-06-30	19.260	21.540	19.050	21.540	21.540	13,832,300
2026-06-29	19.680	20.010	18.960	19.580	19.580	10,442,251
2026-06-26	20.650	20.750	19.630	19.720	19.720	11,919,518
2026-06-25	21.650	22.150	20.580	20.820	20.820	14,136,117
2026-06-24	21.610	22.150	20.810	21.820	21.820	14,745,701
2026-06-23	21.790	22.010	20.980	21.650	21.650	14,635,495
2026-06-22	21.300	21.990	20.610	21.810	21.810	15,019,164
2026-06-18	21.200	21.500	20.370	21.310	21.310	11,574,429
2026-06-17	20.980	21.830	20.680	21.320	21.320	13,530,201
2026-06-16	20.660	21.080	20.410	20.760	20.760	8,926,183
2026-06-15	20.410	20.910	20.140	20.660	20.660	10,688,000
2026-06-12	21.200	21.580	20.220	20.410	20.410	11,600,500
2026-06-11	20.990	21.490	20.790	20.970	20.970	7,500,400
2026-06-10	21.730	21.730	20.660	21.260	21.260	9,970,714
2026-06-09	21.660	22.080	21.220	21.900	21.780	9,997,400
2026-06-08	21.990	22.140	21.080	21.350	21.233	13,519,800
2026-06-05	21.360	23.250	21.010	22.560	22.436	19,988,401
2026-06-04	22.280	22.410	21.300	21.560	21.442	14,163,720
2026-06-03	22.170	22.990	21.900	22.380	22.257	12,507,900
2026-06-02	22.810	23.080	22.100	22.390	22.267	14,435,710
2026-06-01	23.900	24.110	22.710	22.800	22.675	17,799,353
2026-05-29	23.200	25.220	23.010	23.950	23.819	27,339,340
2026-05-28	22.190	23.230	21.670	23.060	22.934	26,738,270
2026-05-27	23.740	24.240	21.930	22.590	22.466	42,463,200
2026-05-26	25.250	25.590	24.340	24.340	24.207	28,830,237
2026-05-25	25.550	27.790	25.230	27.040	26.892	43,334,189
2026-05-22	23.500	25.550	23.500	25.550	25.410	23,917,319
2026-05-21	22.000	23.980	21.800	23.230	23.103	40,800,955
2026-05-20	22.470	22.500	21.260	21.800	21.681	22,200,806
2026-05-19	20.500	22.220	20.350	22.220	22.098	24,140,855
2026-05-18	20.000	20.300	19.700	20.200	20.089	13,552,701
2026-05-15	20.290	21.000	19.670	20.220	20.109	22,496,801
2026-05-14	20.180	20.960	20.050	20.280	20.169	18,530,000
2026-05-13	20.250	20.280	19.660	20.190	20.079	20,400,800
2026-05-12	20.200	21.080	19.800	20.510	20.398	21,211,841
2026-05-11	19.800	21.050	19.650	20.140	20.030	28,467,203
2026-05-08	18.480	20.200	18.250	19.900	19.791	30,402,291
2026-05-07	17.900	18.810	17.850	18.720	18.617	20,914,446
2026-05-06	18.200	18.240	17.770	17.850	17.752	15,015,557
2026-04-30	17.930	18.270	17.700	18.130	18.031	13,312,401
2026-04-29	17.760	18.280	17.600	18.090	17.991	12,001,300
2026-04-28	18.020	18.230	17.690	17.770	17.673	14,639,878
2026-04-27	18.400	18.960	17.900	18.200	18.100	20,728,565
2026-04-24	18.000	18.640	17.900	18.410	18.309	21,818,276
2026-04-23	17.010	19.140	17.010	18.090	17.991	29,037,426
2026-04-22	18.000	18.400	16.920	17.400	17.305	27,274,366

← NewerPage 2 of 5 · 243 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.