JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	10.540	10.620	10.400	10.580	7.567	98,000
2023-02-16	11.000	11.300	10.540	10.540	7.538	124,000
2023-02-15	11.420	11.420	10.880	11.000	7.867	204,000
2023-02-14	11.000	11.260	10.860	11.260	8.053	449,500
2023-02-13	10.900	11.080	10.640	11.020	7.881	469,000
2023-02-10	10.800	11.300	10.580	10.720	7.667	525,500
2023-02-09	10.500	11.080	10.500	10.520	7.524	331,000
2023-02-08	10.760	10.760	10.320	10.440	7.466	654,500
2023-02-07	10.900	10.900	10.400	10.440	7.466	621,000
2023-02-06	10.980	11.140	10.560	10.620	7.595	1,133,000
2023-02-03	11.300	11.300	10.160	11.060	7.910	435,000
2023-02-02	10.980	11.500	10.900	11.300	8.081	958,500
2023-02-01	10.480	10.920	10.300	10.880	7.781	660,900
2023-01-31	10.440	10.440	10.140	10.180	7.280	405,500
2023-01-30	10.500	10.500	10.220	10.300	7.366	1,003,501
2023-01-27	10.060	10.500	9.980	10.340	7.395	994,001
2023-01-26	9.990	10.080	9.840	10.060	7.195	276,001
2023-01-20	9.910	9.910	9.710	9.770	6.987	250,501
2023-01-19	9.800	9.900	9.640	9.900	7.080	203,999
2023-01-18	9.890	9.930	9.700	9.780	6.994	422,000
2023-01-17	9.870	9.980	9.800	9.800	7.009	82,001
2023-01-16	10.020	10.020	9.820	9.820	7.023	236,001
2023-01-13	10.260	10.260	9.740	9.920	7.095	871,500
2023-01-12	10.140	10.440	10.140	10.280	7.352	523,999
2023-01-11	10.200	10.200	9.920	10.080	7.209	587,501
2023-01-10	10.020	10.060	9.790	9.890	7.073	341,500
2023-01-09	9.330	10.060	9.250	10.040	7.180	1,089,499
2023-01-06	9.260	9.390	9.240	9.250	6.615	880,500
2023-01-05	9.490	9.490	9.150	9.170	6.558	758,500
2023-01-04	9.300	9.300	9.100	9.170	6.558	258,500
2023-01-03	9.320	9.320	9.090	9.210	6.587	145,999
2022-12-30	9.260	9.500	9.200	9.330	6.673	424,500
2022-12-29	9.200	9.210	9.040	9.130	6.530	175,999
2022-12-28	9.220	9.380	9.160	9.220	6.594	138,500
2022-12-23	9.050	9.100	8.920	9.070	6.487	461,000
2022-12-22	9.310	9.310	8.850	9.040	6.465	233,000
2022-12-21	8.890	9.170	8.760	9.170	6.558	170,000
2022-12-20	9.030	9.030	8.680	8.810	6.301	281,000
2022-12-19	9.140	9.140	8.810	8.850	6.329	235,666
2022-12-16	9.080	9.080	8.720	8.840	6.322	784,100
2022-12-15	9.290	9.290	8.970	9.030	6.458	226,000
2022-12-14	9.610	9.690	9.050	9.230	6.601	773,500
2022-12-13	9.000	9.610	8.960	9.510	6.801	1,095,000
2022-12-12	8.760	9.160	8.590	8.910	6.372	394,999
2022-12-09	8.850	8.850	8.480	8.510	6.086	421,159
2022-12-08	8.740	8.870	8.560	8.790	6.286	252,499
2022-12-07	8.790	9.090	8.360	8.730	6.243	768,503
2022-12-06	8.710	9.100	8.600	8.650	6.186	903,998
2022-12-05	8.800	9.040	8.310	8.710	6.229	894,360
2022-12-02	8.480	8.770	8.330	8.740	6.251	908,359
2022-12-01	8.120	8.480	8.120	8.410	6.015	781,476
2022-11-30	7.640	8.220	7.620	8.080	5.779	1,622,500
2022-11-29	7.370	7.660	7.370	7.620	5.450	402,000
2022-11-28	7.400	7.500	7.120	7.320	5.235	266,000
2022-11-25	7.400	7.520	7.280	7.400	5.292	52,500
2022-11-24	7.430	7.670	7.280	7.440	5.321	22,000
2022-11-23	7.320	7.430	7.180	7.400	5.292	449,000
2022-11-22	7.360	7.470	7.200	7.470	5.342	357,500
2022-11-21	7.580	7.580	7.290	7.360	5.264	86,500
2022-11-18	7.390	7.670	7.350	7.640	5.464	549,000

← NewerPage 16 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	1.0600 HKD
2026-03-24	0.5200 HKD
2025-11-03	0.9300 HKD
2025-03-31	0.4500 HKD
2024-10-28	0.8600 HKD
2024-04-09	0.3900 HKD
2023-10-30	0.6700 HKD
2023-04-04	0.3000 HKD
2022-10-25	0.5700 HKD
2022-04-26	0.3900 HKD
2021-10-26	0.3900 HKD
2021-04-01	0.3900 HKD
2020-10-19	0.5400 HKD
2019-10-22	0.4800 HKD
2019-05-03	0.3200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.