Dynam Japan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	5.900	5.900	5.580	5.580	4.270	115,951
2022-10-21	5.820	5.930	5.790	5.930	4.538	117,000
2022-10-20	5.870	5.900	5.760	5.900	4.515	186,400
2022-10-19	5.880	6.000	5.860	5.930	4.538	99,400
2022-10-18	5.840	6.000	5.810	6.000	4.592	179,000
2022-10-17	5.890	5.990	5.890	5.990	4.584	11,800
2022-10-14	5.800	6.000	5.800	6.000	4.592	90,200
2022-10-13	5.850	5.980	5.830	5.840	4.469	95,400
2022-10-12	5.880	5.980	5.810	5.880	4.500	100,800
2022-10-11	5.980	6.100	5.880	5.990	4.584	74,000
2022-10-10	5.950	6.120	5.950	5.990	4.584	67,415
2022-10-07	6.000	6.120	5.900	6.120	4.684	77,600
2022-10-06	6.020	6.100	5.920	6.100	4.668	75,882
2022-10-05	6.250	6.250	6.030	6.160	4.714	61,000
2022-10-03	6.060	6.340	6.010	6.160	4.714	97,800
2022-09-30	6.060	6.170	5.920	6.170	4.722	40,000
2022-09-29	6.000	6.100	5.890	6.080	4.653	123,600
2022-09-28	5.960	6.020	5.640	5.980	4.577	168,000
2022-09-27	6.070	6.200	6.040	6.040	4.622	20,000
2022-09-26	6.130	6.130	6.090	6.090	4.661	32,400
2022-09-23	6.110	6.300	6.100	6.250	4.783	97,800
2022-09-22	6.270	6.270	6.200	6.200	4.745	63,857
2022-09-21	6.300	6.300	6.250	6.270	4.798	18,406
2022-09-20	6.250	6.310	6.190	6.210	4.753	74,400
2022-09-19	6.220	6.240	6.190	6.190	4.737	23,400
2022-09-16	6.140	6.260	6.130	6.220	4.760	56,800
2022-09-15	6.160	6.220	6.120	6.220	4.760	44,800
2022-09-14	6.110	6.240	6.100	6.240	4.775	59,200
2022-09-13	6.180	6.210	6.150	6.150	4.707	52,800
2022-09-09	6.100	6.200	6.100	6.190	4.737	95,651
2022-09-08	6.060	6.210	6.060	6.210	4.753	40,200
2022-09-07	6.070	6.200	5.940	6.060	4.638	145,265
2022-09-06	6.140	6.140	6.070	6.070	4.645	25,800
2022-09-05	6.100	6.390	6.060	6.100	4.668	25,800
2022-09-02	6.190	6.300	6.100	6.160	4.714	107,800
2022-09-01	6.170	6.330	6.100	6.210	4.753	187,000
2022-08-31	6.090	6.290	6.090	6.200	4.745	34,609
2022-08-30	6.280	6.280	6.100	6.140	4.699	141,200
2022-08-29	6.210	6.340	6.200	6.340	4.852	28,800
2022-08-26	6.230	6.310	6.170	6.310	4.829	50,000
2022-08-25	6.250	6.250	6.040	6.230	4.768	153,799
2022-08-24	6.130	6.270	6.060	6.200	4.745	233,199
2022-08-23	6.440	6.440	6.100	6.260	4.791	228,799
2022-08-22	6.500	6.500	6.280	6.440	4.929	536,892
2022-08-19	6.600	6.630	6.520	6.620	5.066	50,289
2022-08-18	6.780	6.780	6.460	6.660	5.097	167,200
2022-08-17	6.800	6.830	6.690	6.830	5.227	74,000
2022-08-16	6.790	6.790	6.700	6.740	5.158	59,000
2022-08-15	6.700	6.750	6.630	6.740	5.158	36,200
2022-08-12	6.980	6.980	6.680	6.780	5.189	323,600
2022-08-11	6.900	6.920	6.830	6.920	5.296	68,600
2022-08-10	6.890	6.950	6.830	6.890	5.273	130,800
2022-08-09	6.970	7.030	6.910	6.930	5.304	81,400
2022-08-08	7.000	7.000	7.000	7.000	5.357	3,400
2022-08-05	7.000	7.170	6.910	7.040	5.388	428,413
2022-08-04	6.800	7.000	6.750	6.990	5.349	125,800
2022-08-03	6.980	7.040	6.800	6.820	5.219	71,600
2022-08-02	7.090	7.170	6.950	7.030	5.380	104,200
2022-08-01	7.140	7.230	7.090	7.170	5.487	265,600
2022-07-29	7.190	7.210	7.080	7.210	5.518	123,400

← NewerPage 17 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.