Dynam Japan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.010	7.050	6.970	7.030	5.256	204,200
2022-01-27	6.960	7.030	6.930	7.020	5.249	266,400
2022-01-26	6.990	7.040	6.990	7.030	5.256	104,400
2022-01-25	7.000	7.010	6.950	6.980	5.219	190,400
2022-01-24	6.970	7.020	6.900	7.010	5.241	168,200
2022-01-21	6.990	7.000	6.980	6.980	5.219	182,895
2022-01-20	6.930	7.000	6.930	6.980	5.219	145,000
2022-01-19	6.930	6.990	6.930	6.980	5.219	99,600
2022-01-18	6.940	7.000	6.920	6.980	5.219	265,600
2022-01-17	6.860	6.990	6.860	6.970	5.211	126,000
2022-01-14	6.850	7.000	6.850	6.970	5.211	134,400
2022-01-13	6.810	7.020	6.810	6.960	5.204	281,400
2022-01-12	6.860	7.020	6.860	6.950	5.196	137,200
2022-01-11	6.670	6.990	6.670	6.950	5.196	154,200
2022-01-10	6.980	7.040	6.980	7.020	5.249	20,600
2022-01-07	6.840	7.000	6.840	6.950	5.196	138,683
2022-01-06	6.990	6.990	6.840	6.940	5.189	164,000
2022-01-05	6.870	6.980	6.720	6.920	5.174	106,800
2022-01-04	6.920	7.110	6.830	6.970	5.211	306,000
2022-01-03	6.900	6.930	6.900	6.900	5.159	125,200
2021-12-31	6.930	6.930	6.880	6.900	5.159	57,200
2021-12-30	6.860	6.900	6.860	6.870	5.136	79,000
2021-12-29	6.710	6.890	6.670	6.860	5.129	102,400
2021-12-28	6.800	6.910	6.800	6.860	5.129	118,600
2021-12-24	6.820	6.820	6.600	6.800	5.084	2,600
2021-12-23	6.960	6.960	6.800	6.820	5.099	54,000
2021-12-22	6.900	6.920	6.850	6.920	5.174	317,600
2021-12-21	6.800	6.830	6.750	6.800	5.084	353,201
2021-12-20	6.680	6.900	6.650	6.750	5.047	638,200
2021-12-17	6.680	6.820	6.680	6.820	5.099	67,819
2021-12-16	6.600	6.680	6.520	6.680	4.994	120,800
2021-12-15	6.310	6.540	6.310	6.490	4.852	321,800
2021-12-14	6.490	6.510	6.210	6.230	4.658	236,800
2021-12-13	6.570	6.650	6.450	6.510	4.867	221,000
2021-12-10	6.670	6.800	6.580	6.690	5.002	103,000
2021-12-09	6.820	6.930	6.710	6.840	4.992	85,400
2021-12-08	6.640	6.820	6.570	6.820	4.977	102,400
2021-12-07	6.850	6.850	6.600	6.800	4.963	163,608
2021-12-06	6.700	6.780	6.600	6.600	4.817	395,600
2021-12-03	6.890	6.960	6.760	6.760	4.933	115,000
2021-12-02	6.800	7.140	6.800	7.140	5.211	134,200
2021-12-01	6.820	7.100	6.600	6.970	5.087	209,800
2021-11-30	7.100	7.100	6.760	6.760	4.933	137,418
2021-11-29	7.150	7.150	7.100	7.110	5.189	9,400
2021-11-26	7.360	7.360	7.130	7.150	5.218	43,200
2021-11-25	7.280	7.400	7.250	7.310	5.335	90,800
2021-11-24	7.500	7.500	7.160	7.260	5.298	133,941
2021-11-23	7.370	7.500	7.370	7.450	5.437	26,800
2021-11-22	7.420	7.500	7.370	7.370	5.379	124,600
2021-11-19	7.300	7.470	7.290	7.420	5.415	22,732
2021-11-18	7.300	7.300	7.300	7.300	5.328	2,600
2021-11-17	7.480	7.480	7.070	7.240	5.284	10,255
2021-11-16	7.470	7.500	7.420	7.480	5.459	70,711
2021-11-15	7.270	7.380	7.270	7.360	5.371	34,800
2021-11-12	7.340	7.340	7.210	7.250	5.291	72,200
2021-11-11	7.490	7.490	7.330	7.350	5.364	14,098
2021-11-10	7.300	7.400	7.300	7.400	5.400	12,400
2021-11-09	7.400	7.460	7.310	7.450	5.437	45,200
2021-11-08	7.430	7.500	7.400	7.470	5.452	72,600
2021-11-05	7.440	7.440	7.300	7.430	5.422	82,999

← NewerPage 20 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.