JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	14.600	15.100	14.480	14.780	12.000	1,270,210
2024-05-08	14.480	14.760	14.300	14.440	11.724	411,199
2024-05-07	14.520	14.660	14.380	14.500	11.773	211,000
2024-05-06	14.500	14.760	14.320	14.480	11.757	714,620
2024-05-03	13.900	14.480	13.900	14.480	11.757	1,125,000
2024-05-02	14.140	14.300	13.800	13.940	11.318	567,300
2024-04-30	13.620	14.480	13.620	14.300	11.611	1,204,000
2024-04-29	13.700	13.700	13.400	13.700	11.124	357,070
2024-04-26	13.660	13.720	13.300	13.720	11.140	514,500
2024-04-25	14.140	14.140	13.640	13.660	11.091	507,000
2024-04-24	13.960	14.300	13.800	14.140	11.481	622,500
2024-04-23	13.420	13.860	13.420	13.780	11.188	612,500
2024-04-22	13.600	13.600	13.020	13.440	10.912	1,018,000
2024-04-19	13.760	13.760	13.300	13.440	10.912	929,500
2024-04-18	13.880	14.020	13.720	13.760	11.172	579,000
2024-04-17	14.220	14.340	13.800	14.000	11.367	578,500
2024-04-16	14.280	14.660	14.200	14.320	11.627	624,000
2024-04-15	14.700	14.800	14.400	14.500	11.773	795,500
2024-04-12	14.660	14.980	14.520	14.800	12.017	448,000
2024-04-11	14.840	14.900	14.540	14.660	11.903	353,500
2024-04-10	14.440	14.960	14.440	14.820	12.033	1,102,000
2024-04-09	14.380	14.520	13.860	14.500	11.773	2,075,800
2024-04-08	14.880	14.940	14.640	14.820	11.716	1,162,000
2024-04-05	14.760	15.180	14.760	14.980	11.843	1,153,500
2024-04-03	14.780	14.820	14.600	14.760	11.669	351,500
2024-04-02	14.700	14.840	14.540	14.780	11.685	900,000
2024-03-28	15.000	15.040	14.700	14.700	11.621	510,965
2024-03-27	14.780	15.140	14.700	15.020	11.874	853,000
2024-03-26	14.860	15.100	14.620	15.020	11.874	700,500
2024-03-25	14.800	14.900	14.600	14.640	11.574	194,000
2024-03-22	14.940	14.940	14.300	14.800	11.700	1,038,000
2024-03-21	15.100	15.180	14.820	14.940	11.811	1,583,500
2024-03-20	14.700	14.980	14.700	14.940	11.811	997,500
2024-03-19	14.640	14.700	14.280	14.500	11.463	412,000
2024-03-18	14.980	14.980	14.280	14.640	11.574	574,500
2024-03-15	14.900	14.980	14.560	14.720	11.637	786,000
2024-03-14	14.920	15.020	14.640	14.900	11.779	920,500
2024-03-13	14.500	15.180	14.400	14.900	11.779	2,017,228
2024-03-12	14.460	14.500	14.200	14.500	11.463	1,007,250
2024-03-11	14.340	14.620	14.260	14.360	11.353	1,105,500
2024-03-08	14.360	14.540	14.200	14.340	11.337	800,500
2024-03-07	14.680	14.680	14.300	14.360	11.353	353,000
2024-03-06	14.480	14.680	14.300	14.600	11.542	1,017,500
2024-03-05	14.540	14.720	14.160	14.480	11.447	1,259,000
2024-03-04	14.640	14.640	14.300	14.540	11.495	1,886,570
2024-03-01	14.960	15.200	14.380	14.540	11.495	1,626,000
2024-02-29	15.440	15.500	14.740	14.980	11.843	3,514,200
2024-02-28	13.880	15.440	13.880	15.300	12.096	11,296,460
2024-02-27	11.920	12.180	11.780	12.080	9.550	888,000
2024-02-26	11.860	11.900	11.680	11.780	9.313	506,000
2024-02-23	11.840	11.860	11.500	11.780	9.313	568,000
2024-02-22	11.340	11.800	11.280	11.800	9.329	748,500
2024-02-21	11.000	11.400	11.000	11.340	8.965	632,344
2024-02-20	11.060	11.120	10.960	11.080	8.760	475,000
2024-02-19	10.840	11.160	10.740	11.020	8.712	439,500
2024-02-16	10.500	10.800	10.500	10.800	8.538	438,000
2024-02-15	10.500	10.500	10.320	10.480	8.285	144,500
2024-02-14	10.480	10.560	10.240	10.560	8.348	232,000
2024-02-09	10.660	10.660	10.400	10.600	8.380	82,000
2024-02-08	10.440	10.600	10.440	10.520	8.317	429,500

← NewerPage 11 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.