Fiyta Holdings Ltd historical data

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

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

← NewerPage 9 of 21 · 1,217 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.