JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	12.240	12.480	11.940	12.240	9.938	485,000
2024-08-06	11.980	12.100	11.720	11.880	9.646	433,500
2024-08-05	12.260	12.380	11.820	11.980	9.727	570,000
2024-08-02	12.380	12.480	12.260	12.260	9.954	840,000
2024-08-01	13.200	13.200	12.480	12.640	10.263	346,000
2024-07-31	12.440	12.840	12.440	12.760	10.360	234,000
2024-07-30	12.780	12.820	12.460	12.480	10.133	518,000
2024-07-29	12.900	13.180	12.780	12.860	10.441	526,500
2024-07-26	12.560	12.840	12.520	12.800	10.393	407,000
2024-07-25	12.840	12.880	12.180	12.540	10.182	588,500
2024-07-24	12.860	12.920	12.580	12.840	10.425	573,500
2024-07-23	13.040	13.140	12.840	12.860	10.441	721,750
2024-07-22	13.200	13.380	12.820	12.960	10.523	746,000
2024-07-19	13.320	13.660	12.840	13.040	10.588	2,046,500
2024-07-18	13.280	13.460	13.060	13.320	10.815	1,700,815
2024-07-17	13.540	13.540	12.960	13.400	10.880	1,290,500
2024-07-16	13.500	13.980	13.500	13.560	11.010	835,000
2024-07-12	14.480	14.540	13.940	14.200	11.529	766,500
2024-07-11	14.220	14.280	13.720	14.120	11.465	886,000
2024-07-10	14.480	14.480	14.020	14.220	11.546	494,000
2024-07-09	14.520	14.560	13.920	14.180	11.513	1,601,000
2024-07-08	15.100	15.100	14.560	14.700	11.935	1,222,500
2024-07-05	15.300	15.300	15.020	15.160	12.309	271,000
2024-07-04	15.240	15.500	15.100	15.300	12.423	401,000
2024-07-03	15.360	15.500	14.980	15.100	12.260	834,500
2024-07-02	15.260	15.600	15.180	15.340	12.455	1,155,100
2024-06-28	15.300	15.340	14.900	15.220	12.358	291,000
2024-06-27	15.280	15.500	15.040	15.340	12.455	354,500
2024-06-26	15.300	15.620	14.820	15.240	12.374	1,280,000
2024-06-25	15.500	15.760	15.280	15.280	12.406	647,396
2024-06-24	15.520	15.680	15.120	15.480	12.569	506,750
2024-06-21	16.160	16.340	15.440	15.520	12.601	1,369,500
2024-06-20	16.280	16.280	15.880	16.020	13.007	378,500
2024-06-19	15.640	16.300	15.640	16.200	13.153	1,421,500
2024-06-18	15.460	15.580	15.100	15.580	12.650	465,500
2024-06-17	15.260	15.820	15.260	15.440	12.536	1,591,500
2024-06-14	15.160	15.260	14.680	15.240	12.374	681,250
2024-06-13	15.020	15.280	14.800	15.120	12.276	1,023,498
2024-06-12	14.980	15.240	14.800	14.980	12.163	710,000
2024-06-11	15.460	15.460	14.660	14.980	12.163	1,059,000
2024-06-07	14.800	15.760	14.780	15.460	12.553	3,568,000
2024-06-06	14.520	14.840	14.520	14.800	12.017	162,500
2024-06-05	14.680	14.880	14.560	14.760	11.984	491,500
2024-06-04	14.720	14.880	14.440	14.660	11.903	356,500
2024-06-03	14.400	15.080	14.400	14.720	11.952	991,500
2024-05-31	14.440	14.740	14.400	14.600	11.854	1,249,000
2024-05-30	14.060	14.440	14.060	14.440	11.724	554,000
2024-05-29	14.100	14.280	14.020	14.200	11.529	268,500
2024-05-28	14.340	14.340	13.960	14.200	11.529	267,950
2024-05-27	14.180	14.420	14.000	14.340	11.643	389,000
2024-05-24	14.600	14.600	13.960	14.140	11.481	756,000
2024-05-23	14.800	14.880	14.520	14.720	11.952	743,500
2024-05-22	14.540	14.860	14.380	14.780	12.000	671,615
2024-05-21	14.780	14.780	14.300	14.400	11.692	532,335
2024-05-20	14.460	14.840	14.400	14.500	11.773	550,500
2024-05-17	14.960	14.960	14.200	14.540	11.806	476,000
2024-05-16	14.840	15.000	14.620	14.900	12.098	760,070
2024-05-14	14.940	15.000	14.480	14.800	12.017	508,500
2024-05-13	14.600	14.960	14.580	14.960	12.147	529,300
2024-05-10	14.780	14.980	14.120	14.600	11.854	759,000

← NewerPage 10 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.