Dynam Japan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	6.230	6.240	6.030	6.240	4.898	55,262
2023-01-19	6.000	6.200	5.970	6.130	4.811	170,797
2023-01-18	6.000	6.100	5.900	6.100	4.788	184,400
2023-01-17	5.980	6.110	5.830	6.110	4.796	109,800
2023-01-16	5.990	6.120	5.950	6.100	4.788	38,400
2023-01-13	6.060	6.100	6.000	6.090	4.780	7,400
2023-01-12	5.920	6.100	5.920	6.060	4.756	11,200
2023-01-11	6.090	6.100	6.000	6.090	4.780	31,621
2023-01-10	5.920	6.200	5.900	6.200	4.866	59,925
2023-01-09	6.000	6.030	6.000	6.000	4.709	21,015
2023-01-06	6.020	6.020	5.900	5.930	4.654	125,688
2023-01-05	6.080	6.100	6.000	6.100	4.788	50,400
2023-01-04	5.780	6.000	5.780	5.970	4.686	23,400
2023-01-03	5.790	5.790	5.780	5.780	4.537	9,600
2022-12-30	5.800	5.920	5.750	5.920	4.647	4,400
2022-12-29	6.050	6.050	5.870	5.930	4.654	10,879
2022-12-28	5.970	6.200	5.970	6.050	4.749	66,000
2022-12-22	5.900	6.000	5.850	5.990	4.702	26,400
2022-12-21	5.720	5.920	5.720	5.920	4.647	41,698
2022-12-20	5.820	5.940	5.240	5.910	4.639	43,095
2022-12-19	5.900	5.950	5.650	5.950	4.670	72,600
2022-12-16	5.690	6.050	5.680	5.910	4.639	43,511
2022-12-15	5.740	5.910	5.700	5.910	4.639	58,987
2022-12-14	5.850	5.850	5.740	5.790	4.545	7,800
2022-12-13	6.100	6.100	5.750	5.900	4.631	69,323
2022-12-12	5.440	6.100	5.420	6.100	4.788	92,151
2022-12-09	5.620	5.620	5.530	5.580	4.270	33,800
2022-12-08	5.460	5.560	5.460	5.530	4.232	24,000
2022-12-07	5.500	5.500	5.430	5.460	4.179	5,159
2022-12-06	5.630	5.640	5.360	5.360	4.102	55,200
2022-12-05	5.500	5.640	5.500	5.630	4.309	55,200
2022-12-02	5.280	5.500	5.250	5.500	4.209	63,399
2022-12-01	5.180	5.300	5.110	5.280	4.041	277,400
2022-11-30	5.030	5.190	5.010	5.130	3.926	183,000
2022-11-29	5.000	5.030	4.900	5.000	3.827	152,600
2022-11-28	5.030	5.040	5.000	5.000	3.827	25,400
2022-11-25	5.250	5.250	5.020	5.080	3.888	43,200
2022-11-24	5.110	5.250	5.010	5.250	4.018	24,400
2022-11-23	5.000	5.040	4.990	5.000	3.827	37,400
2022-11-22	5.010	5.070	5.000	5.050	3.865	7,800
2022-11-21	4.990	5.020	4.990	5.020	3.842	4,364
2022-11-18	4.990	5.140	4.990	5.050	3.865	114,600
2022-11-17	5.100	5.100	5.010	5.010	3.834	16,200
2022-11-16	4.980	5.000	4.960	5.000	3.827	46,200
2022-11-15	5.000	5.020	4.980	5.000	3.827	99,400
2022-11-14	4.980	5.100	4.980	5.020	3.842	105,000
2022-11-11	5.020	5.050	4.960	4.980	3.811	80,200
2022-11-10	5.040	5.040	4.950	4.960	3.796	3,800
2022-11-09	5.040	5.040	5.040	5.040	3.857	200
2022-11-08	5.130	5.140	5.130	5.130	3.926	17,400
2022-11-07	5.300	5.300	4.960	5.120	3.918	1,566
2022-11-04	4.900	5.140	4.900	5.130	3.926	58,400
2022-11-03	5.230	5.230	5.000	5.000	3.827	8,198
2022-11-02	5.010	5.230	5.000	5.230	4.003	36,400
2022-11-01	4.950	5.060	4.820	5.020	3.842	54,226
2022-10-31	5.160	5.160	4.820	4.870	3.727	121,600
2022-10-28	5.500	5.500	5.250	5.260	4.026	40,600
2022-10-27	5.690	5.690	5.480	5.570	4.263	21,000
2022-10-26	5.580	5.660	5.500	5.660	4.332	26,000
2022-10-25	5.740	5.740	5.600	5.640	4.316	60,477

← NewerPage 16 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.