JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	8.320	8.600	8.320	8.520	5.570	193,000
2022-05-26	8.220	8.320	8.200	8.280	5.413	26,500
2022-05-25	8.130	8.300	8.130	8.260	5.400	134,000
2022-05-24	8.450	8.450	8.120	8.130	5.315	138,500
2022-05-23	8.350	8.450	8.140	8.450	5.524	249,492
2022-05-20	8.450	8.640	8.340	8.350	5.459	173,071
2022-05-19	8.400	8.580	8.400	8.490	5.551	116,500
2022-05-18	8.400	8.800	8.400	8.750	5.721	73,500
2022-05-17	8.400	8.760	8.400	8.640	5.649	495,500
2022-05-16	8.400	8.440	8.280	8.370	5.472	303,500
2022-05-13	7.900	8.340	7.900	8.120	5.309	82,000
2022-05-12	8.300	8.300	7.900	7.900	5.165	436,000
2022-05-11	8.480	8.480	8.100	8.300	5.426	1,643,500
2022-05-10	8.180	8.480	7.950	8.320	5.439	450,000
2022-05-06	8.500	8.500	8.010	8.130	5.315	382,000
2022-05-05	8.550	8.790	8.410	8.560	5.596	303,500
2022-05-04	8.500	8.990	8.400	8.510	5.564	149,000
2022-05-03	8.610	8.690	8.390	8.420	5.505	165,000
2022-04-29	8.500	8.800	8.430	8.600	5.623	222,500
2022-04-28	8.060	8.610	8.060	8.580	5.609	413,071
2022-04-27	8.250	8.370	7.960	8.010	5.237	574,400
2022-04-26	8.700	8.800	8.200	8.320	5.439	221,300
2022-04-25	9.200	9.400	8.630	8.800	5.498	426,500
2022-04-22	9.180	9.250	9.050	9.080	5.673	430,000
2022-04-21	9.430	9.500	9.180	9.180	5.736	376,750
2022-04-20	9.490	9.580	9.370	9.420	5.886	260,750
2022-04-19	9.530	9.530	9.320	9.490	5.929	449,000
2022-04-14	9.590	9.630	9.420	9.530	5.954	184,000
2022-04-13	9.340	9.730	9.340	9.520	5.948	629,500
2022-04-12	9.370	9.550	9.150	9.330	5.829	380,000
2022-04-11	10.000	10.000	9.290	9.300	5.811	447,500
2022-04-08	9.650	9.800	9.470	9.680	6.048	179,000
2022-04-07	9.750	9.970	9.630	9.630	6.017	531,000
2022-04-06	9.660	9.820	9.480	9.760	6.098	342,500
2022-04-04	9.610	9.990	9.610	9.760	6.098	79,000
2022-04-01	9.180	9.730	9.180	9.720	6.073	276,000
2022-03-31	9.300	9.760	9.300	9.370	5.854	344,000
2022-03-30	9.620	9.820	9.520	9.760	6.098	307,000
2022-03-29	9.590	9.590	9.100	9.290	5.804	570,600
2022-03-28	9.730	9.930	9.490	9.590	5.992	356,500
2022-03-25	10.200	10.280	9.770	9.780	6.111	449,000
2022-03-24	10.000	10.200	9.890	10.140	6.336	513,000
2022-03-23	9.900	10.080	9.510	10.020	6.261	819,000
2022-03-22	9.380	9.590	9.190	9.590	5.992	273,500
2022-03-21	9.480	9.670	9.180	9.300	5.811	360,500
2022-03-18	9.390	9.550	9.200	9.270	5.792	507,000
2022-03-17	9.400	9.610	9.050	9.330	5.829	670,995
2022-03-16	8.400	9.010	8.210	8.970	5.605	632,500
2022-03-15	8.800	8.880	8.140	8.140	5.086	1,024,314
2022-03-14	8.850	8.990	8.440	8.900	5.561	1,624,500
2022-03-11	9.030	9.100	8.770	8.970	5.605	454,000
2022-03-10	9.400	9.400	9.000	9.170	5.729	504,800
2022-03-09	9.100	9.120	8.550	8.970	5.605	633,500
2022-03-08	9.250	9.500	9.000	9.090	5.679	514,000
2022-03-07	9.700	9.700	9.160	9.200	5.748	507,500
2022-03-04	10.300	10.380	9.830	9.850	6.154	799,123
2022-03-03	10.040	10.320	9.800	10.300	6.436	994,125
2022-03-02	10.760	10.760	10.020	10.100	6.311	760,500
2022-03-01	10.600	10.900	10.500	10.820	6.760	476,500
2022-02-28	10.480	11.040	10.200	10.580	6.610	368,600

← NewerPage 19 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.