Fiyta Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.440 | 10.600 | 10.330 | 10.570 | 10.215 | 8,850,422 |
| 2024-10-25 | 10.350 | 10.490 | 10.240 | 10.450 | 10.099 | 8,100,543 |
| 2024-10-24 | 9.980 | 10.350 | 9.960 | 10.190 | 9.848 | 8,367,000 |
| 2024-10-23 | 10.090 | 10.150 | 9.980 | 9.990 | 9.655 | 6,460,800 |
| 2024-10-22 | 9.770 | 10.430 | 9.750 | 10.160 | 9.819 | 13,545,132 |
| 2024-10-21 | 9.840 | 9.880 | 9.710 | 9.780 | 9.452 | 8,227,577 |
| 2024-10-18 | 9.570 | 9.940 | 9.500 | 9.810 | 9.481 | 6,780,439 |
| 2024-10-17 | 9.680 | 9.780 | 9.530 | 9.530 | 9.210 | 3,139,371 |
| 2024-10-16 | 9.580 | 9.720 | 9.540 | 9.650 | 9.326 | 3,289,330 |
| 2024-10-15 | 9.820 | 9.850 | 9.590 | 9.630 | 9.307 | 4,921,300 |
| 2024-10-14 | 9.710 | 9.870 | 9.600 | 9.840 | 9.510 | 5,221,814 |
| 2024-10-11 | 10.080 | 10.100 | 9.580 | 9.710 | 9.384 | 6,851,109 |
| 2024-10-10 | 10.000 | 10.230 | 9.810 | 10.060 | 9.723 | 7,906,570 |
| 2024-10-09 | 10.700 | 10.750 | 9.960 | 9.960 | 9.626 | 9,850,501 |
| 2024-10-08 | 11.460 | 11.460 | 10.380 | 10.950 | 10.583 | 15,658,237 |
| 2024-09-30 | 9.970 | 10.570 | 9.770 | 10.430 | 10.080 | 14,149,140 |
| 2024-09-27 | 9.590 | 9.830 | 9.440 | 9.730 | 9.404 | 8,379,601 |
| 2024-09-26 | 9.180 | 9.400 | 9.140 | 9.400 | 9.085 | 4,549,400 |
| 2024-09-25 | 9.200 | 9.360 | 9.120 | 9.190 | 8.882 | 5,317,800 |
| 2024-09-24 | 8.960 | 9.120 | 8.900 | 9.120 | 8.814 | 4,161,131 |
| 2024-09-23 | 8.890 | 8.940 | 8.850 | 8.930 | 8.630 | 1,456,500 |
| 2024-09-20 | 8.960 | 8.980 | 8.840 | 8.910 | 8.611 | 1,581,800 |
| 2024-09-19 | 8.800 | 8.950 | 8.760 | 8.930 | 8.630 | 2,590,200 |
| 2024-09-18 | 8.760 | 8.780 | 8.580 | 8.770 | 8.476 | 1,756,649 |
| 2024-09-13 | 8.800 | 8.830 | 8.710 | 8.770 | 8.476 | 1,641,403 |
| 2024-09-12 | 8.800 | 8.850 | 8.750 | 8.800 | 8.505 | 1,428,973 |
| 2024-09-11 | 8.830 | 8.870 | 8.760 | 8.810 | 8.514 | 1,460,202 |
| 2024-09-10 | 8.880 | 8.890 | 8.690 | 8.870 | 8.572 | 2,079,100 |
| 2024-09-09 | 8.890 | 8.910 | 8.780 | 8.850 | 8.553 | 1,490,800 |
| 2024-09-06 | 9.000 | 9.020 | 8.850 | 8.900 | 8.601 | 2,359,200 |
| 2024-09-05 | 8.950 | 9.020 | 8.900 | 8.980 | 8.679 | 2,226,040 |
| 2024-09-04 | 8.960 | 9.000 | 8.880 | 8.950 | 8.650 | 2,356,400 |
| 2024-09-03 | 8.960 | 9.050 | 8.900 | 9.030 | 8.727 | 3,122,831 |
| 2024-09-02 | 9.090 | 9.130 | 8.920 | 8.950 | 8.650 | 5,336,508 |
| 2024-08-30 | 9.050 | 9.370 | 9.040 | 9.170 | 8.862 | 8,204,387 |
| 2024-08-29 | 8.840 | 9.010 | 8.780 | 9.010 | 8.708 | 3,534,801 |
| 2024-08-28 | 8.720 | 8.870 | 8.700 | 8.810 | 8.514 | 2,163,802 |
| 2024-08-27 | 8.660 | 8.760 | 8.640 | 8.700 | 8.408 | 2,041,800 |
| 2024-08-26 | 8.710 | 8.800 | 8.620 | 8.760 | 8.466 | 1,867,798 |
| 2024-08-23 | 8.600 | 8.880 | 8.550 | 8.750 | 8.456 | 4,325,700 |
| 2024-08-22 | 8.700 | 9.080 | 8.620 | 8.760 | 8.466 | 5,420,136 |
| 2024-08-21 | 8.750 | 8.820 | 8.580 | 8.670 | 8.379 | 2,293,159 |
| 2024-08-20 | 8.910 | 8.910 | 8.660 | 8.740 | 8.447 | 2,489,447 |
| 2024-08-19 | 8.850 | 8.950 | 8.830 | 8.910 | 8.611 | 1,597,329 |
| 2024-08-16 | 8.900 | 9.040 | 8.840 | 8.890 | 8.592 | 2,557,100 |
| 2024-08-15 | 8.890 | 8.970 | 8.800 | 8.900 | 8.601 | 1,306,300 |
| 2024-08-14 | 8.930 | 8.990 | 8.850 | 8.890 | 8.592 | 1,536,652 |
| 2024-08-13 | 8.930 | 8.970 | 8.850 | 8.940 | 8.640 | 1,060,586 |
| 2024-08-12 | 8.950 | 8.970 | 8.860 | 8.910 | 8.611 | 1,271,307 |
| 2024-08-09 | 9.070 | 9.090 | 8.960 | 8.980 | 8.679 | 1,758,386 |
| 2024-08-08 | 8.950 | 9.050 | 8.890 | 9.040 | 8.737 | 1,624,000 |
| 2024-08-07 | 9.040 | 9.040 | 8.930 | 8.990 | 8.688 | 1,478,297 |
| 2024-08-06 | 8.880 | 9.000 | 8.880 | 8.980 | 8.679 | 1,466,400 |
| 2024-08-05 | 8.920 | 9.030 | 8.800 | 8.840 | 8.543 | 1,659,297 |
| 2024-08-02 | 9.010 | 9.080 | 8.910 | 8.960 | 8.659 | 2,335,244 |
| 2024-08-01 | 9.100 | 9.110 | 8.990 | 9.040 | 8.737 | 2,134,267 |
| 2024-07-31 | 8.920 | 9.100 | 8.890 | 9.100 | 8.795 | 3,032,000 |
| 2024-07-30 | 8.770 | 9.020 | 8.740 | 8.900 | 8.601 | 1,997,100 |
| 2024-07-29 | 8.800 | 8.840 | 8.750 | 8.770 | 8.476 | 889,300 |
| 2024-07-26 | 8.640 | 8.810 | 8.640 | 8.810 | 8.514 | 1,565,200 |
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.