JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	7.110	7.510	7.100	7.400	5.292	424,003
2022-11-16	7.370	7.660	7.330	7.440	5.321	503,994
2022-11-15	7.270	7.370	7.090	7.350	5.257	387,497
2022-11-14	7.100	7.270	6.930	7.120	5.092	595,000
2022-11-11	6.650	6.900	6.580	6.900	4.935	542,000
2022-11-10	6.720	6.810	6.510	6.510	4.656	263,100
2022-11-09	6.900	6.900	6.720	6.830	4.885	143,500
2022-11-08	6.980	7.070	6.760	6.830	4.885	646,997
2022-11-07	6.580	6.960	6.580	6.930	4.956	638,499
2022-11-04	6.420	6.880	6.420	6.660	4.763	1,587,000
2022-11-03	6.660	6.660	6.270	6.330	4.527	334,000
2022-11-02	6.380	6.540	6.330	6.400	4.577	1,054,500
2022-11-01	6.280	6.530	6.250	6.400	4.577	471,500
2022-10-31	6.180	6.400	6.000	6.180	4.420	394,499
2022-10-28	6.400	6.450	6.150	6.230	4.456	558,000
2022-10-27	6.380	6.660	6.380	6.480	4.634	393,000
2022-10-26	6.190	6.470	6.130	6.400	4.577	884,000
2022-10-25	6.340	6.340	5.610	6.100	4.363	687,297
2022-10-24	7.000	7.120	6.530	6.640	4.341	861,000
2022-10-21	7.000	7.070	6.930	6.990	4.570	230,500
2022-10-20	6.900	7.060	6.830	6.980	4.563	4,261,295
2022-10-19	7.030	7.030	6.880	6.990	4.570	675,000
2022-10-18	6.990	7.120	6.860	7.020	4.590	598,000
2022-10-17	7.110	7.190	6.850	6.990	4.570	565,000
2022-10-14	7.000	7.140	6.720	7.070	4.622	504,000
2022-10-13	6.800	6.900	6.620	6.870	4.491	442,500
2022-10-12	7.170	7.170	6.660	6.720	4.393	1,030,500
2022-10-11	7.560	7.560	6.800	6.900	4.511	635,000
2022-10-10	7.360	7.360	6.880	7.020	4.590	838,400
2022-10-07	7.560	7.560	7.300	7.320	4.786	263,500
2022-10-06	7.650	7.860	7.480	7.560	4.943	82,736
2022-10-05	7.600	7.810	7.600	7.700	5.034	185,300
2022-10-03	7.670	7.750	7.450	7.500	4.903	133,000
2022-09-30	7.880	7.880	7.320	7.670	5.015	332,500
2022-09-29	7.650	7.650	7.270	7.320	4.786	447,500
2022-09-28	8.100	8.100	7.500	7.530	4.923	284,500
2022-09-27	8.000	8.080	7.640	7.800	5.099	462,000
2022-09-26	8.100	8.240	8.050	8.050	5.263	133,000
2022-09-23	8.330	8.330	7.720	8.040	5.256	308,000
2022-09-22	8.580	8.580	8.120	8.300	5.426	347,500
2022-09-21	8.830	8.830	8.370	8.380	5.479	628,000
2022-09-20	9.110	9.180	8.920	8.930	5.838	141,000
2022-09-19	9.170	9.320	9.010	9.200	6.015	127,499
2022-09-16	9.230	9.370	9.020	9.370	6.126	435,000
2022-09-15	9.330	9.360	9.270	9.270	6.061	71,000
2022-09-14	9.290	9.490	9.210	9.280	6.067	206,500
2022-09-13	9.280	9.600	9.280	9.410	6.152	251,500
2022-09-09	9.330	9.430	9.250	9.330	6.100	185,000
2022-09-08	9.280	9.460	9.190	9.330	6.100	267,500
2022-09-07	9.400	9.440	9.230	9.340	6.106	299,500
2022-09-06	9.280	9.580	9.280	9.500	6.211	352,000
2022-09-05	9.200	9.460	9.160	9.280	6.067	491,500
2022-09-02	8.810	9.200	8.810	9.200	6.015	624,244
2022-09-01	8.560	9.030	8.560	8.890	5.812	410,500
2022-08-31	7.980	8.970	7.980	8.580	5.609	612,500
2022-08-30	7.980	8.140	7.810	7.970	5.211	145,000
2022-08-29	7.860	8.180	7.860	7.960	5.204	165,500
2022-08-26	7.770	8.100	7.760	8.100	5.296	197,500
2022-08-25	7.500	7.750	7.400	7.700	5.034	50,500
2022-08-24	7.310	7.510	7.310	7.510	4.910	199,500

← NewerPage 17 of 21 · 1,228 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.