Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.150	11.170	10.930	11.110	9.790	5,128,732
2022-01-28	10.750	11.070	10.710	11.020	9.711	3,360,800
2022-01-27	11.060	11.150	10.700	10.700	9.429	4,205,859
2022-01-26	10.950	11.110	10.930	11.080	9.764	3,370,100
2022-01-25	11.470	11.560	10.920	10.930	9.632	5,493,700
2022-01-24	11.700	11.710	11.460	11.490	10.125	4,096,300
2022-01-21	11.700	11.790	11.620	11.750	10.354	3,238,700
2022-01-20	12.090	12.090	11.600	11.700	10.310	6,850,200
2022-01-19	11.790	12.120	11.780	12.000	10.575	5,996,100
2022-01-18	12.320	12.390	11.780	11.800	10.399	11,200,413
2022-01-17	12.030	12.360	11.980	12.340	10.874	6,198,431
2022-01-14	12.200	12.280	11.970	12.000	10.575	4,813,500
2022-01-13	12.290	12.470	12.220	12.220	10.769	5,667,596
2022-01-12	12.490	12.530	12.250	12.300	10.839	4,928,348
2022-01-11	12.350	12.560	12.280	12.410	10.936	4,982,000
2022-01-10	12.200	12.460	11.990	12.350	10.883	5,112,241
2022-01-07	12.380	12.400	12.150	12.160	10.716	6,787,093
2022-01-06	12.240	12.420	12.160	12.340	10.874	6,203,289
2022-01-05	12.620	12.680	12.060	12.220	10.769	13,470,529
2022-01-04	11.900	12.680	11.840	12.590	11.095	22,174,313
2021-12-31	11.690	11.920	11.630	11.850	10.443	6,370,070
2021-12-30	11.420	11.690	11.370	11.660	10.275	5,334,295
2021-12-29	11.580	11.590	11.400	11.420	10.064	4,739,143
2021-12-28	11.560	11.620	11.510	11.580	10.205	2,205,212
2021-12-27	11.410	11.560	11.410	11.520	10.152	2,146,800
2021-12-24	11.720	11.760	11.440	11.450	10.090	5,989,686
2021-12-23	11.780	11.830	11.670	11.720	10.328	4,047,300
2021-12-22	11.670	11.920	11.630	11.790	10.390	7,349,191
2021-12-21	11.480	11.610	11.410	11.610	10.231	3,603,405
2021-12-20	11.580	11.620	11.390	11.420	10.064	5,252,827
2021-12-17	11.750	11.780	11.600	11.640	10.258	3,471,605
2021-12-16	11.740	11.780	11.670	11.770	10.372	4,812,556
2021-12-15	11.770	11.840	11.650	11.700	10.310	5,376,918
2021-12-14	11.960	11.960	11.750	11.770	10.372	8,162,162
2021-12-13	12.520	12.570	11.810	11.980	10.557	12,285,110
2021-12-10	11.720	12.650	11.660	12.190	10.742	14,631,066
2021-12-09	11.700	11.820	11.500	11.760	10.363	5,057,280
2021-12-08	11.510	11.670	11.410	11.640	10.258	3,506,841
2021-12-07	11.470	11.620	11.400	11.480	10.117	3,935,331
2021-12-06	11.730	11.820	11.350	11.410	10.055	6,095,049
2021-12-03	11.770	11.770	11.610	11.720	10.328	2,887,689
2021-12-02	11.900	11.970	11.680	11.690	10.302	3,404,789
2021-12-01	11.940	12.050	11.830	11.900	10.487	4,338,800
2021-11-30	11.650	12.030	11.600	11.940	10.522	8,759,543
2021-11-29	11.630	11.750	11.450	11.540	10.169	5,449,228
2021-11-26	12.000	12.000	11.790	11.830	10.425	4,605,801
2021-11-25	12.070	12.170	11.950	12.010	10.584	3,700,584
2021-11-24	11.930	12.200	11.880	12.050	10.619	4,119,501
2021-11-23	11.950	12.040	11.830	11.940	10.522	4,075,041
2021-11-22	11.650	12.250	11.650	11.990	10.566	8,869,250
2021-11-19	11.750	11.780	11.500	11.690	10.302	3,583,978
2021-11-18	11.670	11.770	11.610	11.730	10.337	3,819,001
2021-11-17	11.630	11.740	11.570	11.660	10.275	3,835,701
2021-11-16	11.660	11.840	11.550	11.630	10.249	5,072,701
2021-11-15	11.270	11.750	11.230	11.660	10.275	6,963,222
2021-11-12	11.200	11.310	11.140	11.250	9.914	3,700,123
2021-11-11	11.000	11.330	10.950	11.230	9.896	4,070,922
2021-11-10	11.000	11.050	10.840	11.030	9.720	2,740,700
2021-11-09	10.940	11.130	10.780	11.040	9.729	2,476,200
2021-11-08	11.040	11.130	10.930	11.000	9.694	3,347,264

← NewerPage 20 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.