JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	10.700	10.780	10.420	10.480	6.548	229,500
2022-02-24	11.000	11.100	10.600	10.720	6.698	448,500
2022-02-23	11.100	11.320	10.980	11.060	6.910	282,500
2022-02-22	11.240	11.440	11.000	11.100	6.935	303,089
2022-02-21	11.340	11.700	11.220	11.340	7.085	283,070
2022-02-18	11.700	11.840	11.380	11.580	7.235	274,500
2022-02-17	11.800	12.080	11.260	11.460	7.160	335,000
2022-02-16	11.800	11.800	11.480	11.800	7.373	337,500
2022-02-15	11.200	11.600	11.160	11.480	7.173	523,000
2022-02-14	11.400	11.400	11.020	11.160	6.973	270,500
2022-02-11	11.600	11.600	11.280	11.400	7.123	356,000
2022-02-10	12.000	12.000	11.520	11.600	7.248	319,500
2022-02-09	11.880	12.080	11.740	11.800	7.373	409,285
2022-02-08	12.340	12.340	11.720	11.980	7.485	590,000
2022-02-07	12.320	12.320	12.040	12.280	7.673	226,000
2022-02-04	11.860	12.240	11.580	11.940	7.460	695,500
2022-01-31	11.780	11.920	11.180	11.500	7.185	119,500
2022-01-28	11.500	11.500	11.160	11.380	7.110	188,000
2022-01-27	12.100	12.160	11.340	11.480	7.173	569,500
2022-01-26	12.080	12.280	12.080	12.260	7.660	147,000
2022-01-25	12.320	12.540	11.820	12.040	7.523	400,000
2022-01-24	12.360	12.480	12.200	12.460	7.785	245,000
2022-01-21	12.360	12.740	11.980	12.340	7.710	754,500
2022-01-20	12.400	12.880	12.360	12.600	7.873	380,000
2022-01-19	11.700	12.560	11.700	12.400	7.748	406,000
2022-01-18	11.780	12.360	11.780	12.000	7.498	260,200
2022-01-17	12.500	12.500	11.860	11.860	7.410	179,500
2022-01-14	12.360	12.480	12.040	12.220	7.635	326,347
2022-01-13	12.200	12.720	12.200	12.380	7.735	578,000
2022-01-12	12.100	12.380	11.740	12.200	7.623	745,000
2022-01-11	11.400	12.160	11.400	11.660	7.285	675,000
2022-01-10	11.600	11.680	11.040	11.500	7.185	1,188,500
2022-01-07	12.200	12.220	11.800	11.800	7.373	480,494
2022-01-06	12.800	12.800	12.100	12.260	7.660	658,500
2022-01-05	13.240	13.280	12.460	12.600	7.873	926,500
2022-01-04	12.240	12.840	12.220	12.840	8.022	632,460
2022-01-03	12.180	12.280	12.000	12.220	7.635	181,500
2021-12-31	12.400	12.400	12.180	12.400	7.748	79,486
2021-12-30	12.200	12.480	12.180	12.220	7.635	248,000
2021-12-29	12.260	12.480	12.240	12.240	7.648	71,000
2021-12-28	12.280	12.440	11.820	12.280	7.673	278,000
2021-12-24	12.240	12.500	12.160	12.300	7.685	7,500
2021-12-23	12.500	12.500	12.000	12.240	7.648	360,000
2021-12-22	11.600	12.600	11.600	12.600	7.873	547,000
2021-12-21	11.540	11.700	11.100	11.360	7.098	346,500
2021-12-20	12.320	12.320	10.820	11.160	6.973	594,000
2021-12-17	12.920	13.080	12.100	12.100	7.560	341,630
2021-12-16	12.500	12.980	12.500	12.960	8.097	323,500
2021-12-15	12.600	12.680	12.340	12.400	7.748	666,000
2021-12-14	12.700	13.060	12.600	12.600	7.873	279,500
2021-12-13	13.000	13.280	12.660	12.780	7.985	368,511
2021-12-10	12.780	12.980	12.780	12.880	8.047	182,918
2021-12-09	12.600	13.020	12.600	13.020	8.135	220,500
2021-12-08	12.540	12.940	12.520	12.900	8.060	146,500
2021-12-07	12.700	13.100	12.700	12.940	8.085	374,500
2021-12-06	13.500	13.500	12.700	12.800	7.998	312,000
2021-12-03	13.400	13.960	13.300	13.420	8.385	575,500
2021-12-02	13.020	13.860	13.020	13.620	8.510	939,000
2021-12-01	13.600	13.600	12.900	13.140	8.210	405,000
2021-11-30	12.480	13.580	12.440	13.140	8.210	940,085

← NewerPage 20 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.