Dynam Japan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	7.210	7.210	7.110	7.170	5.487	130,600
2022-07-27	7.100	7.210	7.100	7.190	5.503	18,000
2022-07-26	7.160	7.270	7.080	7.240	5.541	56,526
2022-07-25	7.250	7.310	7.220	7.280	5.571	133,000
2022-07-22	7.300	7.310	7.260	7.270	5.564	157,987
2022-07-21	7.220	7.280	7.170	7.270	5.564	166,200
2022-07-20	7.160	7.260	7.130	7.220	5.525	179,244
2022-07-19	7.100	7.170	7.100	7.160	5.480	391,200
2022-07-18	7.150	7.170	7.030	7.160	5.480	425,376
2022-07-15	7.100	7.150	7.030	7.140	5.464	492,271
2022-07-14	7.070	7.160	7.070	7.140	5.464	593,783
2022-07-13	7.100	7.170	7.100	7.160	5.480	195,200
2022-07-12	7.050	7.180	7.050	7.180	5.495	122,200
2022-07-11	7.080	7.150	7.000	7.140	5.464	245,979
2022-07-08	7.140	7.160	7.040	7.140	5.464	310,820
2022-07-07	7.040	7.190	7.040	7.130	5.457	277,600
2022-07-06	6.970	7.110	6.970	7.090	5.426	698,600
2022-07-05	6.960	7.070	6.960	7.060	5.403	238,000
2022-07-04	6.990	7.090	6.960	7.070	5.411	284,200
2022-06-30	6.930	6.990	6.920	6.990	5.349	261,493
2022-06-29	6.990	7.000	6.900	6.980	5.342	265,800
2022-06-28	7.000	7.000	6.830	7.000	5.357	88,600
2022-06-27	6.960	7.000	6.960	7.000	5.357	177,321
2022-06-24	6.910	6.960	6.840	6.950	5.319	526,188
2022-06-23	6.850	6.960	6.850	6.950	5.319	164,105
2022-06-22	6.830	6.900	6.800	6.880	5.265	178,814
2022-06-21	6.710	6.880	6.710	6.880	5.265	148,800
2022-06-20	6.690	6.830	6.690	6.800	5.204	163,200
2022-06-17	6.930	6.980	6.670	6.790	5.196	111,600
2022-06-16	6.800	6.940	6.720	6.940	5.311	195,400
2022-06-15	6.870	6.930	6.870	6.920	5.296	131,600
2022-06-14	6.840	6.970	6.840	6.880	5.265	69,200
2022-06-13	6.840	6.900	6.840	6.880	5.265	123,937
2022-06-10	6.870	6.880	6.860	6.860	5.250	110,200
2022-06-09	6.830	6.880	6.830	6.850	5.242	134,200
2022-06-08	6.830	6.850	6.680	6.820	5.219	435,081
2022-06-07	6.860	6.860	6.660	6.820	5.219	387,000
2022-06-06	6.810	6.850	6.740	6.810	5.212	220,400
2022-06-02	6.610	6.900	6.610	6.770	5.181	138,800
2022-06-01	6.710	6.920	6.710	6.900	5.159	254,100
2022-05-31	6.730	6.800	6.640	6.730	5.032	135,500
2022-05-30	6.600	6.800	6.600	6.720	5.024	129,000
2022-05-27	6.670	6.720	6.660	6.720	5.024	6,800
2022-05-26	6.700	6.710	6.600	6.650	4.972	38,883
2022-05-25	6.680	6.700	6.620	6.680	4.994	25,400
2022-05-24	6.550	6.710	6.530	6.650	4.972	80,634
2022-05-23	6.660	6.730	6.600	6.630	4.957	37,765
2022-05-20	6.750	6.890	6.600	6.850	5.121	25,600
2022-05-19	6.640	6.900	6.640	6.850	5.121	19,600
2022-05-18	6.580	6.660	6.580	6.650	4.972	59,400
2022-05-17	6.560	6.700	6.560	6.660	4.979	18,400
2022-05-16	6.700	6.760	6.600	6.640	4.964	42,090
2022-05-13	6.600	6.780	6.600	6.740	5.039	25,800
2022-05-12	6.600	6.670	6.510	6.560	4.905	50,600
2022-05-11	6.670	6.850	6.660	6.660	4.979	52,000
2022-05-10	6.500	6.890	6.490	6.880	5.144	78,414
2022-05-06	6.610	6.840	6.510	6.840	5.114	55,600
2022-05-05	6.680	6.800	6.620	6.620	4.949	1,800
2022-05-04	6.750	6.840	6.640	6.650	4.972	32,200
2022-05-03	6.790	6.790	6.680	6.750	5.047	3,200

← NewerPage 18 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.