Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.000	19.160	17.550	17.750	17.653	35,081,784
2025-07-21	17.720	18.880	17.260	18.510	18.409	43,045,332
2025-07-18	17.500	17.760	16.950	17.160	17.066	25,856,497
2025-07-17	16.410	17.860	16.260	17.610	17.514	39,211,032
2025-07-16	16.290	16.720	15.930	16.410	16.320	20,212,573
2025-07-15	16.660	17.500	16.170	16.450	16.360	27,577,150
2025-07-14	16.400	16.750	16.250	16.460	16.370	20,378,080
2025-07-11	16.250	16.750	16.070	16.450	16.360	26,052,214
2025-07-10	17.180	17.340	16.080	16.480	16.390	41,481,201
2025-07-09	16.940	18.450	16.550	17.400	17.305	64,121,939
2025-07-08	17.380	17.390	16.480	16.770	16.678	28,745,465
2025-07-07	17.100	17.810	16.820	17.160	17.066	36,648,655
2025-07-04	18.520	18.940	16.920	17.480	17.384	61,529,795
2025-07-03	17.700	18.990	17.300	18.800	18.697	69,440,730
2025-07-02	16.280	18.160	16.100	18.160	18.061	87,000,161
2025-07-01	17.400	17.400	16.110	16.510	16.420	85,202,609
2025-06-30	15.820	15.820	15.820	15.820	15.733	8,455,915
2025-06-27	13.100	14.380	12.710	14.380	14.301	52,496,711
2025-06-26	11.830	13.070	11.790	13.070	12.998	26,271,000
2025-06-25	11.610	12.060	11.580	11.880	11.815	19,345,790
2025-06-24	11.560	11.720	11.480	11.530	11.467	13,144,460
2025-06-23	11.230	11.590	11.120	11.510	11.447	12,789,446
2025-06-20	11.500	11.560	11.220	11.250	11.188	7,057,300
2025-06-19	11.650	11.740	11.420	11.460	11.397	7,579,261
2025-06-18	11.700	11.780	11.480	11.750	11.686	10,872,171
2025-06-17	11.900	11.930	11.580	11.760	11.696	12,976,900
2025-06-16	11.970	11.980	11.830	11.890	11.825	8,129,000
2025-06-13	12.300	12.430	11.800	11.890	11.825	14,432,367
2025-06-12	12.410	12.490	12.230	12.310	12.243	9,572,500
2025-06-11	12.530	12.560	12.330	12.390	12.322	11,808,701
2025-06-10	13.250	13.250	11.980	12.450	12.382	29,633,628
2025-06-09	12.920	13.280	12.710	13.110	13.038	16,196,660
2025-06-06	13.320	13.320	12.510	12.940	12.869	29,075,109
2025-06-05	13.930	13.930	13.320	13.320	13.247	8,814,000
2025-06-04	14.720	14.830	14.380	14.800	14.719	11,745,288
2025-06-03	14.170	14.950	14.000	14.710	14.629	15,109,063
2025-05-30	14.370	14.470	13.880	14.200	14.122	14,867,780
2025-05-29	14.300	14.450	13.850	14.380	14.301	23,325,617
2025-05-28	13.780	14.480	13.770	14.340	14.261	28,402,922
2025-05-27	13.750	14.540	13.400	14.170	13.695	38,564,510
2025-05-26	12.680	13.790	12.680	13.650	13.192	41,805,951
2025-05-23	12.620	12.830	12.430	12.540	12.119	18,933,757
2025-05-22	13.030	13.410	12.810	13.130	12.689	17,958,177
2025-05-21	13.130	13.180	12.620	12.930	12.496	14,497,185
2025-05-20	12.830	13.440	12.650	13.050	12.612	24,423,332
2025-05-19	12.860	13.050	12.560	12.760	12.332	32,432,763
2025-05-16	11.210	12.370	11.150	12.080	11.675	33,387,174
2025-05-15	11.530	11.640	11.180	11.250	10.873	20,487,326
2025-05-14	11.520	12.070	11.520	11.640	11.249	25,651,224
2025-05-13	11.900	12.100	11.420	11.630	11.240	42,096,280
2025-05-12	12.060	12.780	11.880	12.140	11.733	64,516,718
2025-05-09	11.530	11.620	11.080	11.620	11.230	22,443,568
2025-05-08	10.350	10.570	10.310	10.560	10.206	4,536,371
2025-05-07	10.430	10.540	10.310	10.410	10.061	5,596,880
2025-05-06	10.220	10.300	10.180	10.300	9.954	4,520,801
2025-04-30	10.270	10.370	10.170	10.210	9.867	4,638,100
2025-04-29	10.190	10.350	10.080	10.310	9.964	3,421,790
2025-04-28	10.300	10.380	10.120	10.170	9.829	3,963,300
2025-04-25	10.280	10.350	10.150	10.300	9.954	4,402,100
2025-04-24	10.300	10.470	10.260	10.300	9.954	4,843,400

← NewerPage 6 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.