JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	7.300	7.440	7.300	7.320	4.786	292,500
2022-08-22	7.220	7.400	7.200	7.340	4.799	221,000
2022-08-19	7.210	7.330	7.100	7.220	4.720	381,000
2022-08-18	7.260	7.340	7.200	7.240	4.733	170,500
2022-08-17	7.410	7.630	7.090	7.280	4.760	423,500
2022-08-16	7.720	7.720	7.400	7.410	4.845	109,500
2022-08-15	7.710	7.780	7.570	7.690	5.028	178,000
2022-08-12	7.450	7.750	7.390	7.580	4.956	332,500
2022-08-11	7.180	7.500	7.100	7.350	4.805	422,500
2022-08-10	7.390	7.400	7.010	7.020	4.590	171,500
2022-08-09	7.400	7.410	7.310	7.340	4.799	97,500
2022-08-08	7.450	7.460	7.300	7.400	4.838	79,000
2022-08-05	7.500	7.500	7.350	7.420	4.851	119,000
2022-08-04	7.280	7.500	7.280	7.450	4.871	204,600
2022-08-03	6.950	7.280	6.950	7.160	4.681	1,292,500
2022-08-02	7.300	7.300	6.760	6.920	4.524	1,096,000
2022-08-01	7.370	7.500	7.300	7.300	4.773	118,000
2022-07-29	7.320	7.400	7.280	7.310	4.779	179,500
2022-07-28	7.460	7.470	7.310	7.320	4.786	236,999
2022-07-27	7.700	7.700	7.300	7.390	4.831	253,000
2022-07-26	7.700	7.770	7.650	7.670	5.015	328,000
2022-07-25	7.860	7.860	7.510	7.790	5.093	194,500
2022-07-22	8.160	8.160	7.900	7.990	5.224	132,500
2022-07-21	8.100	8.250	8.100	8.120	5.309	195,500
2022-07-20	7.980	8.050	7.910	8.000	5.230	243,000
2022-07-19	8.100	8.100	7.810	7.900	5.165	205,000
2022-07-18	8.150	8.200	7.970	8.100	5.296	113,000
2022-07-15	8.250	8.250	7.950	8.190	5.354	169,500
2022-07-14	8.130	8.330	8.090	8.250	5.394	281,500
2022-07-13	8.130	8.250	8.100	8.110	5.302	227,000
2022-07-12	8.370	8.370	8.180	8.200	5.361	161,500
2022-07-11	8.800	8.800	8.310	8.370	5.472	109,000
2022-07-08	8.900	8.900	8.530	8.530	5.577	201,500
2022-07-07	8.770	8.930	8.670	8.830	5.773	84,000
2022-07-06	8.920	8.980	8.700	8.900	5.819	197,439
2022-07-05	8.780	8.960	8.750	8.930	5.838	48,000
2022-07-04	8.980	8.980	8.680	8.780	5.740	236,000
2022-06-30	9.020	9.020	8.740	8.970	5.864	143,000
2022-06-29	9.200	9.200	8.510	8.720	5.701	614,000
2022-06-28	9.120	9.450	9.100	9.360	6.119	272,500
2022-06-27	9.160	9.460	9.160	9.230	6.034	218,500
2022-06-24	9.130	9.230	8.790	9.140	5.976	317,500
2022-06-23	8.790	9.030	8.790	9.030	5.904	74,497
2022-06-22	9.200	9.200	8.600	8.650	5.655	326,500
2022-06-21	9.050	9.240	8.980	9.240	6.041	122,500
2022-06-20	9.100	9.150	8.850	9.110	5.956	134,500
2022-06-17	8.910	9.200	8.910	9.150	5.982	246,000
2022-06-16	9.100	9.200	8.830	8.980	5.871	160,000
2022-06-15	9.200	9.400	9.020	9.190	6.008	240,000
2022-06-14	9.120	9.470	9.120	9.150	5.982	100,500
2022-06-13	9.400	9.470	9.170	9.310	6.087	382,500
2022-06-10	9.200	9.870	9.200	9.480	6.198	490,500
2022-06-09	9.490	9.540	9.240	9.340	6.106	174,500
2022-06-08	9.400	9.680	9.270	9.560	6.250	264,500
2022-06-07	9.000	9.370	9.000	9.310	6.087	122,500
2022-06-06	9.500	9.500	8.980	9.030	5.904	148,000
2022-06-02	8.990	9.500	8.790	9.500	6.211	661,945
2022-06-01	8.460	9.200	8.400	9.180	6.002	424,499
2022-05-31	8.580	8.840	8.570	8.630	5.642	449,000
2022-05-30	8.680	8.790	8.570	8.660	5.662	242,000

← NewerPage 18 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.