JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	9.710	10.060	9.710	10.000	7.906	420,500
2023-11-10	9.920	10.060	9.710	9.720	7.684	180,000
2023-11-09	9.870	10.180	9.870	10.160	8.032	114,500
2023-11-08	10.080	10.080	9.770	9.940	7.858	209,000
2023-11-07	10.220	10.220	9.940	10.080	7.969	156,000
2023-11-06	10.260	10.260	10.000	10.200	8.064	122,500
2023-11-03	9.940	10.220	9.920	10.180	8.048	233,500
2023-11-02	9.800	10.300	9.800	9.940	7.858	418,500
2023-11-01	9.520	9.780	9.520	9.740	7.700	227,000
2023-10-31	9.840	9.840	9.480	9.520	7.526	323,000
2023-10-30	9.780	9.840	9.560	9.840	7.779	491,500
2023-10-27	10.280	10.500	10.200	10.440	7.724	934,000
2023-10-26	10.380	10.480	10.260	10.300	7.620	541,500
2023-10-25	10.360	10.580	10.360	10.500	7.768	438,545
2023-10-24	10.400	10.540	10.300	10.460	7.739	200,500
2023-10-20	10.580	10.580	10.240	10.400	7.694	314,000
2023-10-19	10.400	10.640	10.400	10.640	7.872	415,000
2023-10-18	10.760	10.780	10.120	10.460	7.739	711,400
2023-10-17	10.500	10.640	10.440	10.500	7.768	185,000
2023-10-16	10.500	10.660	10.300	10.340	7.650	679,000
2023-10-13	10.620	10.760	10.500	10.760	7.961	812,000
2023-10-12	10.580	10.740	10.400	10.660	7.887	215,500
2023-10-11	10.840	10.920	10.480	10.780	7.975	549,500
2023-10-10	10.540	10.900	10.440	10.840	8.020	777,499
2023-10-09	10.400	10.560	10.320	10.420	7.709	253,000
2023-10-06	10.480	10.480	10.300	10.360	7.665	191,500
2023-10-05	10.460	10.460	10.240	10.380	7.679	176,500
2023-10-04	10.380	10.440	10.140	10.380	7.679	326,500
2023-10-03	10.000	10.440	10.000	10.320	7.635	757,000
2023-09-29	10.220	10.220	10.060	10.160	7.517	196,500
2023-09-28	10.440	10.440	10.000	10.100	7.472	359,500
2023-09-27	10.440	10.600	10.160	10.440	7.724	334,000
2023-09-26	10.580	10.580	10.180	10.360	7.665	202,000
2023-09-25	10.360	10.600	10.160	10.500	7.768	720,000
2023-09-22	10.160	10.280	9.820	10.200	7.546	661,360
2023-09-21	10.280	10.860	10.000	10.160	7.517	540,500
2023-09-20	9.580	10.540	9.250	10.360	7.665	2,021,000
2023-09-19	9.460	9.460	9.320	9.440	6.984	256,534
2023-09-18	9.250	9.440	9.250	9.410	6.962	346,000
2023-09-15	9.580	9.580	9.210	9.210	6.814	1,172,000
2023-09-14	9.700	9.700	9.530	9.540	7.058	243,500
2023-09-13	9.500	9.770	9.310	9.570	7.080	829,700
2023-09-12	9.500	9.700	9.440	9.450	6.991	378,000
2023-09-11	8.620	9.470	8.620	9.450	6.991	1,983,000
2023-09-07	8.390	8.470	8.250	8.290	6.133	160,000
2023-09-06	8.220	8.480	8.170	8.470	6.266	321,000
2023-09-05	8.100	8.260	8.040	8.250	6.104	259,500
2023-09-04	8.100	8.200	8.070	8.100	5.993	199,800
2023-08-31	8.090	8.100	8.000	8.090	5.985	191,500
2023-08-30	8.140	8.220	7.920	8.060	5.963	225,500
2023-08-29	8.200	8.210	8.000	8.210	6.074	300,100
2023-08-28	8.060	8.190	7.950	8.010	5.926	168,000
2023-08-25	7.880	7.980	7.730	7.910	5.852	250,000
2023-08-24	7.900	8.140	7.900	8.020	5.933	77,500
2023-08-23	7.770	7.970	7.500	7.900	5.845	285,000
2023-08-22	7.900	8.000	7.710	7.890	5.837	46,000
2023-08-21	7.760	7.850	7.690	7.720	5.712	190,400
2023-08-18	8.100	8.100	7.730	7.770	5.749	267,500
2023-08-17	8.200	8.300	8.000	8.100	5.993	530,500
2023-08-16	8.450	8.550	8.310	8.500	6.289	61,000

← NewerPage 13 of 21 · 1,229 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.