Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.960	0.980	0.910	0.940	0.680	1,002,000
2022-05-30	1.000	1.020	0.940	0.940	0.680	123,000
2022-05-27	1.000	1.020	0.980	0.990	0.717	75,986
2022-05-26	1.030	1.030	0.980	1.000	0.724	87,000
2022-05-25	0.990	1.020	0.970	1.020	0.738	371,000
2022-05-24	1.060	1.090	1.050	1.090	0.718	47,000
2022-05-23	1.090	1.120	1.050	1.060	0.698	295,000
2022-05-20	1.060	1.060	1.050	1.060	0.698	78,000
2022-05-19	1.070	1.070	1.070	1.070	0.705	0
2022-05-18	1.080	1.080	1.070	1.070	0.705	49,000
2022-05-17	1.060	1.090	1.060	1.080	0.711	61,000
2022-05-16	1.050	1.100	1.040	1.070	0.705	86,000
2022-05-13	1.060	1.080	1.020	1.080	0.711	249,000
2022-05-12	1.070	1.080	1.050	1.060	0.698	135,000
2022-05-11	1.070	1.100	1.060	1.100	0.725	264,000
2022-05-10	1.090	1.090	1.060	1.070	0.705	76,000
2022-05-06	1.070	1.090	1.060	1.080	0.711	88,000
2022-05-05	1.100	1.110	1.090	1.090	0.718	114,000
2022-05-04	1.080	1.120	1.070	1.090	0.718	434,000
2022-05-03	1.120	1.120	1.120	1.120	0.738	0
2022-04-29	1.110	1.140	1.110	1.110	0.731	175,000
2022-04-28	1.130	1.140	1.100	1.130	0.744	125,000
2022-04-27	1.100	1.140	1.100	1.100	0.725	1,177,000
2022-04-26	1.110	1.110	1.050	1.080	0.711	667,014
2022-04-25	1.130	1.140	1.110	1.110	0.731	188,000
2022-04-22	1.110	1.170	1.110	1.140	0.751	112,000
2022-04-21	1.140	1.160	1.000	1.110	0.731	1,293,000
2022-04-20	1.150	1.170	1.140	1.140	0.751	26,000
2022-04-19	1.170	1.170	1.120	1.150	0.758	705,000
2022-04-14	1.220	1.220	1.160	1.200	0.791	46,000
2022-04-13	1.210	1.210	1.200	1.200	0.791	17,000
2022-04-12	1.180	1.190	1.160	1.190	0.784	82,000
2022-04-11	1.190	1.190	1.150	1.160	0.764	274,000
2022-04-08	1.210	1.250	1.190	1.230	0.810	360,000
2022-04-07	1.160	1.220	1.150	1.210	0.797	79,000
2022-04-06	1.180	1.220	1.150	1.170	0.771	318,000
2022-04-04	1.150	1.190	1.100	1.180	0.777	712,000
2022-04-01	1.150	1.160	1.150	1.160	0.764	16,000
2022-03-31	1.160	1.180	1.140	1.140	0.751	772,025
2022-03-30	1.150	1.180	1.150	1.150	0.758	149,000
2022-03-29	1.150	1.180	1.150	1.150	0.758	552,000
2022-03-28	1.160	1.190	1.150	1.170	0.771	118,000
2022-03-25	1.140	1.190	1.140	1.190	0.784	852,000
2022-03-24	1.140	1.160	1.130	1.130	0.744	144,000
2022-03-23	1.190	1.190	1.130	1.140	0.751	106,000
2022-03-22	1.160	1.230	1.130	1.130	0.744	2,020,000
2022-03-21	1.150	1.190	1.130	1.150	0.758	746,000
2022-03-18	1.160	1.160	1.110	1.150	0.758	861,000
2022-03-17	1.120	1.160	1.110	1.120	0.738	879,000
2022-03-16	1.060	1.200	1.060	1.080	0.711	955,000
2022-03-15	1.140	1.150	1.090	1.150	0.758	588,000
2022-03-14	1.130	1.170	1.080	1.160	0.764	581,000
2022-03-11	1.130	1.160	1.120	1.150	0.758	61,000
2022-03-10	1.140	1.150	1.140	1.150	0.758	32,000
2022-03-09	1.200	1.200	1.110	1.170	0.771	542,000
2022-03-08	1.200	1.200	1.140	1.180	0.777	198,000
2022-03-07	1.210	1.230	1.200	1.210	0.797	759,000
2022-03-04	1.240	1.240	1.200	1.230	0.810	105,000
2022-03-03	1.230	1.250	1.220	1.240	0.817	693,020
2022-03-02	1.210	1.230	1.200	1.220	0.804	26,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0791 HKD
2025-05-23	0.0640 HKD
2024-06-18	0.0860 HKD
2023-06-12	0.0680 HKD
2022-05-25	0.0980 HKD
2021-09-21	0.0240 HKD
2021-05-25	0.0950 HKD
2020-09-14	0.0220 HKD
2020-05-26	0.0530 HKD
2019-09-09	0.0250 HKD
2019-05-27	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.