Dynam Japan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	4.600	4.660	4.500	4.590	3.706	119,593
2023-10-19	4.880	4.880	4.660	4.710	3.803	99,800
2023-10-18	4.990	5.100	4.850	4.900	3.956	162,600
2023-10-17	5.000	5.060	4.930	5.000	4.037	42,897
2023-10-16	5.250	5.250	5.020	5.060	4.086	41,200
2023-10-13	5.400	5.400	5.210	5.250	4.239	100,132
2023-10-12	5.250	5.490	5.250	5.470	4.417	335,181
2023-10-11	5.470	5.470	4.900	5.300	4.279	274,393
2023-10-10	5.450	5.490	5.370	5.420	4.376	182,800
2023-10-09	5.450	5.490	5.420	5.420	4.376	53,400
2023-10-06	5.400	5.470	5.350	5.420	4.376	232,470
2023-10-05	5.340	5.450	5.300	5.370	4.336	272,316
2023-10-04	5.300	5.350	5.230	5.300	4.279	261,400
2023-10-03	5.010	5.280	5.000	5.230	4.223	127,569
2023-09-29	5.240	5.240	5.090	5.130	4.142	167,380
2023-09-28	5.250	5.360	5.200	5.280	4.263	128,400
2023-09-27	5.330	5.420	5.190	5.260	4.247	182,000
2023-09-26	5.380	5.390	5.300	5.380	4.344	321,200
2023-09-25	5.090	5.400	5.090	5.360	4.328	282,000
2023-09-22	5.120	5.190	5.010	5.100	4.118	238,000
2023-09-21	5.100	5.150	5.060	5.140	4.150	321,400
2023-09-20	4.970	5.090	4.940	5.090	4.110	213,800
2023-09-19	4.930	5.080	4.930	4.970	4.013	259,400
2023-09-18	5.050	5.050	4.860	4.930	3.981	93,000
2023-09-15	4.990	5.100	4.990	5.010	4.045	356,600
2023-09-14	4.900	5.000	4.900	4.980	4.021	252,800
2023-09-13	4.980	4.990	4.880	4.880	3.940	232,200
2023-09-12	4.810	4.960	4.810	4.890	3.948	253,600
2023-09-11	4.710	4.950	4.660	4.820	3.892	240,600
2023-09-07	4.850	4.870	4.650	4.810	3.884	374,947
2023-09-06	4.940	4.950	4.800	4.860	3.924	232,000
2023-09-05	4.930	4.990	4.800	4.950	3.997	224,200
2023-09-04	4.790	4.960	4.790	4.940	3.989	387,233
2023-08-31	4.800	4.920	4.800	4.800	3.876	234,000
2023-08-30	4.720	4.900	4.720	4.790	3.868	303,200
2023-08-29	4.800	4.850	4.590	4.740	3.827	396,400
2023-08-28	4.800	4.940	4.800	4.930	3.981	210,400
2023-08-25	4.710	4.880	4.710	4.880	3.940	221,396
2023-08-24	4.670	4.910	4.580	4.910	3.964	359,600
2023-08-23	4.470	4.800	4.470	4.670	3.771	228,400
2023-08-22	4.600	4.620	4.380	4.470	3.609	124,400
2023-08-21	4.870	4.870	4.540	4.610	3.722	218,000
2023-08-18	5.020	5.100	4.920	4.980	4.021	242,000
2023-08-17	5.090	5.130	4.930	5.010	4.045	191,000
2023-08-16	5.030	5.130	5.000	5.110	4.126	291,400
2023-08-15	4.930	5.080	4.930	5.050	4.078	329,094
2023-08-14	4.910	5.000	4.770	4.940	3.989	206,800
2023-08-11	4.870	4.950	4.870	4.940	3.989	118,400
2023-08-10	4.810	4.900	4.810	4.870	3.932	194,316
2023-08-09	4.700	4.830	4.700	4.810	3.884	253,400
2023-08-08	4.750	4.840	4.700	4.730	3.819	200,200
2023-08-07	4.460	4.750	4.460	4.690	3.787	188,419
2023-08-04	4.480	4.830	4.420	4.450	3.593	297,600
2023-08-03	4.540	4.540	4.370	4.470	3.609	49,000
2023-08-02	4.710	4.710	4.600	4.600	3.714	29,200
2023-08-01	4.740	4.880	4.620	4.790	3.868	162,800
2023-07-31	4.800	4.870	4.740	4.740	3.827	33,600
2023-07-28	4.650	4.910	4.650	4.870	3.932	181,039
2023-07-27	4.740	4.760	4.640	4.640	3.746	247,600
2023-07-26	4.590	4.750	4.580	4.730	3.819	108,600

← NewerPage 13 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.