Dynam Japan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.020	5.020	4.950	4.980	3.909	25,000
2023-04-26	4.910	5.040	4.910	5.020	3.940	6,255
2023-04-25	5.050	5.050	4.890	4.930	3.870	229,400
2023-04-24	5.050	5.070	5.000	5.000	3.924	161,800
2023-04-21	5.100	5.120	5.050	5.050	3.964	75,147
2023-04-20	5.150	5.190	5.090	5.130	4.027	37,000
2023-04-19	5.070	5.130	5.070	5.130	4.027	105,400
2023-04-18	5.090	5.160	5.070	5.080	3.987	113,000
2023-04-17	5.130	5.130	5.060	5.070	3.979	259,734
2023-04-14	5.300	5.300	5.120	5.150	4.042	370,600
2023-04-13	5.300	5.370	5.220	5.220	4.097	95,200
2023-04-12	5.200	5.450	5.130	5.370	4.215	266,100
2023-04-11	5.160	5.200	5.110	5.120	4.019	85,549
2023-04-06	5.310	5.310	5.200	5.220	4.097	187,600
2023-04-04	5.130	5.320	5.070	5.310	4.168	213,400
2023-04-03	5.090	5.150	5.090	5.120	4.019	206,139
2023-03-31	5.240	5.270	5.160	5.200	4.081	25,964
2023-03-30	5.300	5.330	5.260	5.300	4.160	445,000
2023-03-29	5.250	5.310	5.210	5.300	4.160	260,326
2023-03-28	5.280	5.300	5.180	5.290	4.152	111,600
2023-03-27	5.270	5.300	5.210	5.240	4.113	285,200
2023-03-24	5.150	5.280	5.100	5.270	4.136	276,000
2023-03-23	5.190	5.210	5.060	5.140	4.034	274,400
2023-03-22	5.110	5.240	4.970	5.100	4.003	320,400
2023-03-21	5.040	5.260	4.980	5.110	4.011	206,910
2023-03-20	5.150	5.150	5.140	5.140	4.034	11,303
2023-03-17	5.280	5.380	5.150	5.150	4.042	2,848,240
2023-03-16	5.200	5.280	5.070	5.280	4.144	107,000
2023-03-15	5.050	5.220	4.920	5.200	4.081	95,210
2023-03-14	5.260	5.260	5.160	5.190	4.074	95,800
2023-03-13	5.280	5.330	5.260	5.260	4.129	29,400
2023-03-10	5.320	5.350	5.270	5.280	4.144	29,000
2023-03-09	5.300	5.370	5.220	5.330	4.184	62,051
2023-03-08	5.300	5.310	5.240	5.310	4.168	23,400
2023-03-07	5.260	5.300	5.160	5.300	4.160	39,417
2023-03-06	5.250	5.280	5.050	5.250	4.121	150,200
2023-03-02	5.500	5.500	5.300	5.340	4.191	30,800
2023-03-01	5.480	5.560	5.420	5.500	4.317	333,435
2023-02-28	5.190	5.480	5.190	5.480	4.301	368,190
2023-02-27	5.250	5.280	5.190	5.280	4.144	214,887
2023-02-24	5.160	5.300	5.130	5.280	4.144	228,918
2023-02-22	5.410	5.410	5.280	5.280	4.144	15,200
2023-02-21	5.430	5.430	5.350	5.430	4.262	11,108
2023-02-20	5.300	5.400	5.210	5.390	4.231	345,200
2023-02-17	5.210	5.390	5.000	5.310	4.168	396,415
2023-02-16	5.420	5.420	5.100	5.150	4.042	108,800
2023-02-15	5.620	5.620	5.430	5.430	4.262	7,400
2023-02-13	5.300	5.440	5.250	5.440	4.270	26,000
2023-02-10	5.490	5.490	5.300	5.320	4.176	152,172
2023-02-09	5.650	5.650	5.580	5.580	4.380	19,000
2023-02-08	5.640	5.680	5.620	5.620	4.411	93,400
2023-02-07	5.780	5.780	5.650	5.750	4.513	88,216
2023-02-06	5.750	5.780	5.660	5.780	4.537	120,800
2023-02-03	5.730	5.850	5.730	5.750	4.513	124,600
2023-02-02	5.790	5.880	5.710	5.810	4.560	138,000
2023-02-01	5.700	5.730	5.620	5.710	4.482	277,600
2023-01-31	5.850	5.850	5.650	5.710	4.482	101,193
2023-01-30	6.060	6.060	5.860	5.940	4.662	64,000
2023-01-27	6.140	6.140	6.010	6.060	4.756	30,200
2023-01-26	6.200	6.240	6.070	6.200	4.866	56,505

← NewerPage 15 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.