JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	7.880	8.080	7.850	7.960	5.889	410,000
2023-05-17	7.810	8.120	7.790	7.890	5.837	162,500
2023-05-16	7.920	8.070	7.800	7.810	5.778	269,000
2023-05-15	8.130	8.130	7.680	7.920	5.859	733,000
2023-05-12	8.200	8.350	8.000	8.000	5.919	296,000
2023-05-11	8.290	8.290	8.110	8.270	6.118	276,000
2023-05-10	8.220	8.290	8.210	8.290	6.133	209,500
2023-05-09	8.380	8.420	8.200	8.200	6.067	805,500
2023-05-08	8.400	8.400	8.210	8.320	6.155	191,500
2023-05-05	8.360	8.400	8.290	8.400	6.215	292,500
2023-05-04	8.120	8.480	8.120	8.410	6.222	136,000
2023-05-03	8.290	8.330	8.100	8.290	6.133	140,500
2023-05-02	8.600	8.600	8.260	8.380	6.200	113,000
2023-04-28	8.540	8.700	8.250	8.630	6.385	211,500
2023-04-27	8.790	8.790	8.410	8.560	6.333	107,500
2023-04-26	8.450	8.700	8.360	8.630	6.385	255,000
2023-04-25	8.410	8.580	8.090	8.300	6.141	281,500
2023-04-24	8.350	8.670	8.340	8.350	6.178	266,185
2023-04-21	8.670	8.680	8.440	8.530	6.311	173,000
2023-04-20	8.750	8.750	8.550	8.590	6.355	164,000
2023-04-19	8.780	8.960	8.710	8.710	6.444	115,500
2023-04-18	8.890	8.950	8.720	8.800	6.511	596,869
2023-04-17	8.730	8.900	8.640	8.730	6.459	240,000
2023-04-14	8.850	8.980	8.850	8.930	6.607	38,500
2023-04-13	8.800	8.850	8.700	8.730	6.459	100,000
2023-04-12	8.800	9.050	8.700	8.870	6.562	873,746
2023-04-11	8.640	8.910	8.630	8.900	6.585	699,500
2023-04-06	8.670	8.730	8.430	8.460	6.259	406,000
2023-04-04	8.880	9.090	8.810	8.810	6.518	646,500
2023-04-03	9.150	9.150	8.810	9.000	6.437	217,200
2023-03-31	9.150	9.150	9.000	9.010	6.444	245,500
2023-03-30	9.000	9.180	8.830	9.150	6.544	376,000
2023-03-29	9.060	9.150	8.900	9.000	6.437	490,500
2023-03-28	9.060	9.160	8.920	9.020	6.451	282,300
2023-03-27	9.350	9.350	9.050	9.060	6.479	177,500
2023-03-24	9.420	9.450	9.280	9.300	6.651	240,000
2023-03-23	9.630	9.790	9.500	9.540	6.823	122,000
2023-03-22	9.800	9.800	9.490	9.640	6.894	206,000
2023-03-21	9.700	9.700	9.480	9.600	6.866	782,000
2023-03-20	9.760	9.850	9.420	9.580	6.851	159,500
2023-03-17	9.680	9.960	9.680	9.840	7.037	478,500
2023-03-16	9.640	10.000	9.640	9.750	6.973	223,000
2023-03-15	9.580	10.020	9.580	9.780	6.994	278,900
2023-03-14	9.590	9.740	9.420	9.570	6.844	368,500
2023-03-13	9.450	9.890	9.360	9.700	6.937	489,000
2023-03-10	9.780	9.780	9.460	9.460	6.766	383,000
2023-03-09	9.710	9.850	9.660	9.750	6.973	205,500
2023-03-08	9.850	10.020	9.700	9.780	6.994	235,000
2023-03-07	10.060	10.280	9.860	9.960	7.123	305,000
2023-03-06	9.900	10.180	9.870	10.120	7.238	249,500
2023-03-03	9.980	10.020	9.880	10.000	7.152	131,000
2023-03-02	9.710	10.100	9.650	9.980	7.137	470,500
2023-03-01	9.790	9.830	9.650	9.770	6.987	437,000
2023-02-28	9.950	10.420	9.810	9.820	7.023	297,000
2023-02-27	10.000	10.100	9.840	9.950	7.116	74,500
2023-02-24	10.100	10.180	9.970	10.140	7.252	90,000
2023-02-23	10.000	10.400	10.000	10.120	7.238	135,000
2023-02-22	10.400	10.400	10.000	10.060	7.195	132,000
2023-02-21	10.500	10.500	10.120	10.180	7.280	126,000
2023-02-20	10.660	10.660	10.220	10.460	7.481	231,000

← NewerPage 15 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.