Dynam Japan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.960	4.000	3.860	3.890	3.237	15,000
2024-01-22	4.020	4.020	3.830	3.960	3.295	94,026
2024-01-19	3.840	4.080	3.840	4.050	3.370	59,000
2024-01-18	3.700	3.990	3.670	3.900	3.245	281,186
2024-01-17	3.900	3.900	3.680	3.700	3.079	47,000
2024-01-16	3.880	3.900	3.810	3.900	3.245	111,875
2024-01-15	3.750	3.950	3.750	3.950	3.287	222,600
2024-01-12	3.680	3.740	3.680	3.740	3.112	57,200
2024-01-11	3.820	3.820	3.680	3.780	3.146	60,200
2024-01-10	3.910	3.910	3.850	3.850	3.204	69,315
2024-01-09	4.000	4.010	3.910	3.950	3.287	107,339
2024-01-08	4.060	4.130	3.900	4.120	3.429	3,870
2024-01-05	4.150	4.290	4.150	4.150	3.453	86,200
2024-01-04	3.990	4.150	3.990	4.150	3.453	216,000
2024-01-03	3.960	4.000	3.850	4.000	3.329	90,200
2024-01-02	3.820	3.900	3.750	3.900	3.245	114,600
2023-12-29	3.750	3.900	3.750	3.820	3.179	197,800
2023-12-28	3.700	3.810	3.680	3.740	3.112	160,000
2023-12-27	3.620	3.760	3.620	3.700	3.079	218,710
2023-12-22	3.670	3.850	3.580	3.620	3.012	190,678
2023-12-21	3.700	3.810	3.600	3.600	2.996	177,160
2023-12-20	3.900	3.960	3.650	3.700	3.079	285,400
2023-12-19	4.100	4.100	3.900	3.900	3.245	285,200
2023-12-18	4.130	4.290	4.040	4.290	3.570	85,732
2023-12-15	4.250	4.300	4.130	4.150	3.453	256,400
2023-12-14	4.250	4.250	4.160	4.250	3.537	1,800
2023-12-13	4.310	4.310	4.260	4.260	3.545	2,400
2023-12-12	4.370	4.420	4.270	4.390	3.545	146,200
2023-12-11	4.500	4.500	4.280	4.490	3.625	43,200
2023-12-08	4.350	4.460	4.300	4.460	3.601	32,058
2023-12-07	4.330	4.510	4.270	4.290	3.464	147,400
2023-12-06	4.410	4.590	4.370	4.450	3.593	92,800
2023-12-05	4.500	4.690	4.400	4.510	3.642	92,400
2023-12-04	4.650	4.670	4.450	4.640	3.746	39,800
2023-12-01	4.610	4.770	4.380	4.750	3.835	131,200
2023-11-30	4.500	4.630	4.500	4.620	3.730	14,000
2023-11-29	4.650	4.650	4.510	4.580	3.698	2,800
2023-11-28	4.500	4.700	4.490	4.660	3.763	77,985
2023-11-24	4.360	4.450	4.360	4.390	3.545	11,200
2023-11-23	4.460	4.460	4.340	4.380	3.537	29,800
2023-11-22	4.430	4.480	4.390	4.430	3.577	42,312
2023-11-21	4.500	4.580	4.350	4.430	3.577	114,112
2023-11-20	4.310	4.420	4.300	4.390	3.545	31,818
2023-11-17	4.340	4.500	4.340	4.410	3.561	115,250
2023-11-16	4.430	4.450	4.400	4.410	3.561	91,428
2023-11-15	4.690	4.690	4.400	4.450	3.593	156,200
2023-11-13	4.460	4.510	4.460	4.460	3.601	23,000
2023-11-10	4.450	4.500	4.430	4.460	3.601	46,600
2023-11-09	4.440	4.450	4.440	4.450	3.593	3,000
2023-11-08	4.550	4.550	4.400	4.440	3.585	94,237
2023-11-07	4.550	4.640	4.510	4.550	3.674	65,600
2023-11-06	4.580	4.580	4.400	4.540	3.666	31,103
2023-11-03	4.640	4.640	4.500	4.560	3.682	42,400
2023-11-02	4.690	4.690	4.560	4.560	3.682	38,600
2023-11-01	4.590	4.780	4.500	4.680	3.779	191,000
2023-10-30	4.550	4.590	4.480	4.590	3.706	41,600
2023-10-27	4.500	4.600	4.480	4.580	3.698	47,000
2023-10-26	4.460	4.560	4.460	4.500	3.633	42,200
2023-10-25	4.530	4.610	4.450	4.580	3.698	36,400
2023-10-24	4.650	4.650	4.520	4.540	3.666	10,085

← NewerPage 12 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1233 HKD
2025-12-15	0.1243 HKD
2025-06-03	0.1355 HKD
2024-12-11	0.1258 HKD
2024-06-05	0.1253 HKD
2023-12-13	0.1305 HKD
2023-06-02	0.1423 HKD
2022-12-12	0.1393 HKD
2022-06-02	0.1591 HKD
2021-12-10	0.1634 HKD
2021-06-04	0.1424 HKD
2020-12-11	0.2232 HKD
2020-06-05	0.2157 HKD
2019-12-06	0.4320 HKD
2019-05-31	0.4278 HKD

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