Dynam Japan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	6.790	6.790	6.680	6.750	5.047	3,200
2022-04-29	6.500	6.800	6.500	6.740	5.039	34,600
2022-04-28	6.550	6.800	6.240	6.480	4.845	182,148
2022-04-27	6.500	6.580	6.500	6.550	4.897	16,200
2022-04-26	6.620	6.660	6.610	6.610	4.942	53,902
2022-04-25	6.690	6.770	6.630	6.680	4.994	22,600
2022-04-22	6.800	6.800	6.700	6.760	5.054	51,600
2022-04-21	6.880	6.880	6.790	6.800	5.084	30,200
2022-04-20	6.920	7.120	6.880	6.880	5.144	50,400
2022-04-19	6.900	6.970	6.790	6.930	5.181	54,205
2022-04-14	7.000	7.000	6.940	6.940	5.189	9,200
2022-04-13	7.000	7.150	6.800	6.960	5.204	58,400
2022-04-12	6.970	7.190	6.910	7.000	5.234	39,400
2022-04-11	7.000	7.010	6.940	7.010	5.241	63,600
2022-04-08	7.110	7.150	7.110	7.120	5.323	19,993
2022-04-07	7.250	7.250	7.130	7.200	5.383	46,000
2022-04-06	7.230	7.380	7.210	7.270	5.435	93,000
2022-04-04	7.520	7.530	7.370	7.370	5.510	37,200
2022-04-01	7.300	7.520	7.290	7.430	5.555	119,400
2022-03-31	7.290	7.410	7.290	7.300	5.458	19,800
2022-03-30	7.270	7.340	7.260	7.290	5.450	78,200
2022-03-29	7.280	7.300	7.270	7.270	5.435	89,600
2022-03-28	7.260	7.310	7.260	7.300	5.458	84,000
2022-03-25	7.210	7.270	7.200	7.260	5.428	256,000
2022-03-24	7.210	7.260	7.210	7.250	5.421	215,800
2022-03-23	7.190	7.290	7.190	7.250	5.421	323,247
2022-03-22	7.180	7.300	7.180	7.250	5.421	213,400
2022-03-21	7.230	7.300	7.170	7.240	5.413	203,229
2022-03-18	7.190	7.350	7.190	7.330	5.480	242,400
2022-03-17	7.260	7.280	7.160	7.240	5.413	368,200
2022-03-16	7.250	7.360	7.190	7.230	5.406	482,800
2022-03-15	7.160	7.300	6.910	7.230	5.406	852,200
2022-03-14	7.130	7.270	7.130	7.230	5.406	390,200
2022-03-11	7.210	7.250	7.150	7.220	5.398	329,356
2022-03-10	7.190	7.250	7.170	7.220	5.398	282,740
2022-03-09	7.160	7.230	7.160	7.220	5.398	436,800
2022-03-08	7.160	7.220	7.150	7.210	5.391	395,000
2022-03-07	7.140	7.250	7.080	7.250	5.421	482,013
2022-03-04	7.180	7.220	7.150	7.190	5.376	349,400
2022-03-03	7.230	7.240	7.130	7.200	5.383	277,600
2022-03-02	7.100	7.240	7.100	7.240	5.413	222,800
2022-03-01	7.120	7.260	7.120	7.200	5.383	302,900
2022-02-28	7.110	7.250	7.100	7.190	5.376	410,300
2022-02-25	7.120	7.220	7.120	7.180	5.368	160,400
2022-02-24	7.120	7.190	7.120	7.170	5.361	268,681
2022-02-23	7.190	7.280	7.160	7.230	5.406	26,000
2022-02-22	7.120	7.190	7.090	7.190	5.376	178,600
2022-02-21	7.120	7.250	7.120	7.200	5.383	141,800
2022-02-18	7.040	7.260	7.040	7.180	5.368	193,400
2022-02-17	7.060	7.200	7.060	7.150	5.346	173,800
2022-02-16	7.110	7.180	7.100	7.110	5.316	154,600
2022-02-15	7.100	7.140	7.100	7.110	5.316	135,200
2022-02-14	6.750	7.150	6.750	7.090	5.301	155,000
2022-02-11	7.100	7.190	7.080	7.150	5.346	14,000
2022-02-10	7.280	7.280	7.010	7.090	5.301	182,682
2022-02-09	6.750	7.320	6.750	7.230	5.406	183,400
2022-02-08	7.060	7.290	7.060	7.190	5.376	189,600
2022-02-07	7.060	7.150	7.030	7.060	5.278	223,200
2022-02-04	7.030	7.100	7.030	7.080	5.293	233,600
2022-01-31	7.040	7.050	6.960	6.990	5.226	169,600

← NewerPage 19 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.