JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	8.570	8.580	8.450	8.450	6.252	78,000
2023-08-14	8.590	8.620	8.420	8.460	6.259	78,500
2023-08-11	8.810	8.810	8.440	8.540	6.318	180,500
2023-08-10	8.940	8.940	8.830	8.840	6.540	24,500
2023-08-09	9.000	9.000	8.830	8.930	6.607	34,500
2023-08-08	9.060	9.060	8.850	9.000	6.659	45,500
2023-08-07	8.920	9.140	8.900	8.960	6.629	31,000
2023-08-04	9.200	9.200	8.850	8.850	6.548	34,000
2023-08-03	8.960	9.010	8.960	9.010	6.666	1,500
2023-08-02	9.190	9.190	8.900	8.930	6.607	110,500
2023-08-01	9.180	9.180	8.990	9.050	6.696	95,000
2023-07-31	8.890	9.150	8.850	9.150	6.769	166,000
2023-07-28	8.930	9.100	8.810	9.000	6.659	199,000
2023-07-27	8.980	9.000	8.890	8.930	6.607	88,000
2023-07-26	9.130	9.130	8.860	8.980	6.644	242,500
2023-07-25	8.950	9.310	8.810	9.120	6.747	265,500
2023-07-24	8.950	8.950	8.660	8.680	6.422	190,000
2023-07-21	9.160	9.160	8.750	8.890	6.577	146,500
2023-07-20	8.900	9.230	8.900	9.150	6.769	369,500
2023-07-19	8.900	8.900	8.610	8.750	6.474	131,500
2023-07-18	8.650	8.900	8.610	8.850	6.548	294,271
2023-07-14	8.580	8.900	8.580	8.600	6.363	161,000
2023-07-13	8.660	8.900	8.450	8.580	6.348	60,000
2023-07-12	8.350	8.560	8.350	8.350	6.178	158,500
2023-07-11	8.160	8.450	8.160	8.290	6.133	87,000
2023-07-10	8.470	8.470	8.130	8.150	6.030	158,500
2023-07-07	8.500	8.500	8.190	8.470	6.266	78,000
2023-07-06	8.450	8.600	8.370	8.500	6.289	101,000
2023-07-05	8.360	8.470	8.360	8.450	6.252	65,500
2023-07-04	8.500	8.590	8.420	8.440	6.244	90,000
2023-07-03	8.450	8.610	8.450	8.500	6.289	63,000
2023-06-30	8.280	8.600	8.280	8.490	6.281	182,500
2023-06-29	8.350	8.510	8.280	8.390	6.207	151,000
2023-06-28	8.400	8.500	8.290	8.500	6.289	146,500
2023-06-27	8.430	8.490	8.420	8.470	6.266	105,500
2023-06-26	8.490	8.650	8.450	8.550	6.326	138,500
2023-06-23	8.560	8.640	8.300	8.490	6.281	184,400
2023-06-21	8.510	8.650	8.390	8.540	6.318	450,500
2023-06-20	8.560	8.700	8.440	8.590	6.355	131,500
2023-06-19	8.510	8.610	8.320	8.550	6.326	56,000
2023-06-16	8.390	8.650	8.390	8.500	6.289	102,000
2023-06-15	8.260	8.360	8.260	8.360	6.185	105,000
2023-06-14	8.400	8.400	8.270	8.350	6.178	116,000
2023-06-13	8.160	8.390	8.160	8.360	6.185	561,500
2023-06-12	7.780	8.120	7.780	8.120	6.007	281,500
2023-06-09	7.810	7.940	7.670	7.940	5.874	230,500
2023-06-08	8.090	8.090	7.690	7.820	5.786	198,000
2023-06-07	7.900	8.030	7.800	8.000	5.919	49,000
2023-06-06	8.000	8.200	7.940	8.020	5.933	66,500
2023-06-05	8.130	8.130	7.870	7.950	5.882	101,450
2023-06-02	7.800	8.130	7.800	8.090	5.985	218,500
2023-06-01	7.700	7.740	7.560	7.690	5.689	336,500
2023-05-31	7.620	7.800	7.500	7.670	5.675	460,800
2023-05-30	7.480	7.700	7.440	7.640	5.652	353,500
2023-05-29	7.750	7.750	7.430	7.450	5.512	350,500
2023-05-25	7.810	7.970	7.710	7.730	5.719	266,000
2023-05-24	8.140	8.180	7.860	7.860	5.815	209,000
2023-05-23	8.210	8.350	8.060	8.140	6.022	133,000
2023-05-22	8.100	8.200	7.990	8.060	5.963	542,500
2023-05-19	7.960	8.200	7.860	8.110	6.000	467,000

← NewerPage 14 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.