Fiyta Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.390	10.440	10.320	10.370	10.022	3,540,100
2025-04-22	10.230	10.340	10.200	10.340	9.993	3,295,000
2025-04-21	10.160	10.260	10.080	10.260	9.916	3,699,700
2025-04-18	10.290	10.370	10.130	10.160	9.819	4,979,768
2025-04-17	10.310	10.480	10.280	10.380	10.032	5,307,800
2025-04-16	10.390	10.430	10.130	10.340	9.993	4,075,200
2025-04-15	10.220	10.390	10.190	10.390	10.041	4,328,340
2025-04-14	10.150	10.340	10.130	10.260	9.916	4,351,934
2025-04-11	10.000	10.180	9.960	10.070	9.732	4,678,600
2025-04-10	9.850	10.210	9.850	9.990	9.655	9,049,200
2025-04-09	9.430	9.840	8.990	9.760	9.433	8,541,034
2025-04-08	9.870	9.940	9.340	9.520	9.201	10,325,480
2025-04-07	10.380	10.580	9.880	9.880	9.549	7,650,900
2025-04-03	10.960	11.050	10.880	10.980	10.612	3,884,000
2025-04-02	11.000	11.150	10.940	11.070	10.699	3,574,200
2025-04-01	10.950	11.180	10.950	11.030	10.660	4,121,900
2025-03-31	11.000	11.100	10.830	10.960	10.592	5,817,400
2025-03-28	11.150	11.180	11.000	11.050	10.679	4,415,900
2025-03-27	11.300	11.300	11.040	11.160	10.786	5,453,400
2025-03-26	11.230	11.330	11.140	11.290	10.911	6,327,600
2025-03-25	11.090	11.370	11.000	11.240	10.863	6,701,180
2025-03-24	11.150	11.390	10.890	11.090	10.718	8,188,600
2025-03-21	11.460	11.470	11.060	11.120	10.747	7,513,643
2025-03-20	11.340	11.490	11.280	11.370	10.989	9,112,460
2025-03-19	11.100	11.590	11.090	11.450	11.066	18,340,143
2025-03-18	11.080	11.120	10.940	11.090	10.718	9,620,006
2025-03-17	11.030	11.260	11.030	11.110	10.737	15,392,421
2025-03-14	10.930	11.080	10.830	11.030	10.660	10,823,601
2025-03-13	11.110	11.110	10.750	10.940	10.573	6,561,400
2025-03-12	11.070	11.400	11.010	11.110	10.737	13,028,143
2025-03-11	10.920	11.070	10.850	11.070	10.699	6,249,180
2025-03-10	11.050	11.100	10.890	11.010	10.641	5,023,883
2025-03-07	10.980	11.160	10.910	10.990	10.621	5,740,860
2025-03-06	10.920	11.090	10.830	10.960	10.592	9,907,410
2025-03-05	10.890	10.950	10.730	10.890	10.525	5,443,961
2025-03-04	10.860	10.920	10.800	10.890	10.525	6,941,542
2025-03-03	10.980	11.070	10.750	10.860	10.496	7,912,138
2025-02-28	11.000	11.250	10.860	10.920	10.554	13,022,982
2025-02-27	10.450	11.190	10.410	11.130	10.757	18,859,720
2025-02-26	10.300	10.490	10.300	10.420	10.070	5,770,294
2025-02-25	10.350	10.420	10.260	10.330	9.983	4,317,387
2025-02-24	10.520	10.550	10.330	10.390	10.041	7,188,260
2025-02-21	10.460	10.670	10.380	10.520	10.167	7,382,924
2025-02-20	10.360	10.530	10.260	10.520	10.167	6,690,983
2025-02-19	10.200	10.340	10.150	10.330	9.983	4,280,802
2025-02-18	10.380	10.430	10.130	10.190	9.848	3,603,540
2025-02-17	10.350	10.400	10.280	10.380	10.032	4,317,800
2025-02-14	10.400	10.400	10.270	10.320	9.974	3,407,660
2025-02-13	10.430	10.490	10.330	10.360	10.012	5,898,800
2025-02-12	10.450	10.540	10.320	10.470	10.119	5,694,964
2025-02-11	10.400	10.550	10.360	10.490	10.138	5,676,378
2025-02-10	10.230	10.420	10.160	10.370	10.022	7,101,360
2025-02-07	10.100	10.360	10.070	10.210	9.867	7,026,740
2025-02-06	9.960	10.120	9.900	10.120	9.780	4,827,954
2025-02-05	10.090	10.090	9.870	9.960	9.626	3,015,934
2025-01-27	9.990	10.190	9.960	10.030	9.694	2,898,900
2025-01-24	9.790	9.970	9.720	9.960	9.626	3,134,567
2025-01-23	9.840	9.920	9.770	9.800	9.471	2,918,424
2025-01-22	9.900	9.930	9.730	9.790	9.462	2,528,800
2025-01-21	10.050	10.060	9.830	9.930	9.597	2,475,501

← NewerPage 7 of 21 · 1,216 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.