Dynam Japan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.590	4.750	4.580	4.730	3.819	108,600
2023-07-25	4.660	4.700	4.440	4.600	3.714	205,000
2023-07-24	4.610	4.660	4.580	4.630	3.738	276,000
2023-07-21	4.630	4.630	4.590	4.620	3.730	72,620
2023-07-20	4.530	4.630	4.530	4.630	3.738	65,263
2023-07-19	4.300	4.550	4.230	4.550	3.674	232,730
2023-07-18	4.300	4.310	4.110	4.310	3.480	1,135,800
2023-07-14	4.260	4.260	4.160	4.220	3.407	169,400
2023-07-13	4.380	4.380	4.240	4.260	3.440	138,000
2023-07-12	4.370	4.420	4.330	4.390	3.545	36,400
2023-07-11	4.310	4.480	4.310	4.370	3.528	71,094
2023-07-10	4.520	4.610	4.400	4.400	3.553	408,200
2023-07-07	4.780	4.780	4.570	4.590	3.706	60,081
2023-07-06	4.770	4.900	4.730	4.780	3.860	205,400
2023-07-05	4.670	4.850	4.650	4.780	3.860	261,800
2023-07-04	4.530	4.780	4.530	4.670	3.771	184,200
2023-07-03	4.620	4.740	4.530	4.670	3.771	212,600
2023-06-30	4.590	4.640	4.410	4.610	3.722	76,200
2023-06-29	4.450	4.690	4.450	4.490	3.625	344,000
2023-06-28	4.470	4.580	4.220	4.530	3.658	334,800
2023-06-27	4.290	4.310	4.010	4.270	3.448	631,000
2023-06-26	4.400	4.400	4.270	4.280	3.456	111,271
2023-06-23	4.450	4.450	4.330	4.400	3.553	95,400
2023-06-21	4.520	4.520	4.450	4.460	3.601	104,637
2023-06-20	4.500	4.610	4.500	4.590	3.706	66,800
2023-06-19	4.530	4.680	4.470	4.500	3.633	125,200
2023-06-16	4.520	4.650	4.500	4.580	3.698	205,007
2023-06-15	4.500	4.600	4.460	4.510	3.642	139,600
2023-06-14	4.670	4.670	4.410	4.500	3.633	439,600
2023-06-13	4.770	4.770	4.670	4.670	3.771	84,200
2023-06-12	4.750	4.800	4.700	4.770	3.851	89,000
2023-06-09	4.840	4.840	4.790	4.820	3.892	96,200
2023-06-08	4.920	4.920	4.840	4.890	3.948	103,800
2023-06-07	5.030	5.030	4.900	4.970	4.013	99,218
2023-06-06	5.010	5.020	4.960	4.960	4.005	15,646
2023-06-05	4.970	5.050	4.940	5.020	4.053	69,400
2023-06-02	5.020	5.070	4.930	5.040	4.069	227,600
2023-06-01	4.990	5.200	4.950	5.100	4.003	160,000
2023-05-31	4.960	4.960	4.910	4.930	3.870	73,800
2023-05-30	4.930	4.990	4.930	4.960	3.893	22,400
2023-05-29	4.950	4.990	4.920	4.940	3.877	23,000
2023-05-25	4.980	4.980	4.900	4.950	3.885	96,200
2023-05-24	4.980	5.120	4.970	5.000	3.924	43,600
2023-05-23	4.960	5.020	4.960	5.010	3.932	37,800
2023-05-22	5.040	5.060	4.900	4.980	3.909	189,818
2023-05-19	5.000	5.070	4.960	5.040	3.956	66,687
2023-05-18	4.930	5.100	4.900	5.000	3.924	244,400
2023-05-17	4.940	4.960	4.930	4.940	3.877	15,249
2023-05-16	4.960	4.960	4.930	4.950	3.885	30,479
2023-05-15	4.900	4.940	4.890	4.920	3.862	74,000
2023-05-12	4.940	4.960	4.940	4.940	3.877	11,200
2023-05-11	4.940	4.980	4.940	4.950	3.885	14,329
2023-05-10	4.900	5.000	4.900	4.960	3.893	67,200
2023-05-09	4.940	4.980	4.940	4.960	3.893	17,400
2023-05-08	4.900	5.060	4.900	4.960	3.893	328,200
2023-05-05	4.900	4.920	4.900	4.920	3.862	2,000
2023-05-04	5.000	5.000	4.900	4.950	3.885	67,000
2023-05-03	4.930	4.990	4.930	4.960	3.893	7,000
2023-05-02	4.900	5.040	4.880	5.040	3.956	119,800
2023-04-28	4.980	4.990	4.880	4.900	3.846	336,200

← NewerPage 14 of 21 · 1,211 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.