JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.580	21.940	21.500	21.800	20.800	1,875,120
2026-04-23	22.080	22.140	21.540	21.960	20.952	821,500
2026-04-22	22.840	22.840	21.980	22.200	21.181	932,000
2026-04-21	21.940	22.700	21.940	22.540	21.506	939,000
2026-04-20	21.460	22.280	21.380	21.940	20.933	673,000
2026-04-17	21.700	21.820	21.140	21.460	20.475	952,000
2026-04-16	22.100	22.100	21.400	21.900	20.895	991,904
2026-04-15	22.000	22.080	21.600	21.820	20.819	815,000
2026-04-14	22.300	22.300	21.980	22.020	21.010	311,000
2026-04-13	22.320	22.320	21.760	21.900	20.895	348,000
2026-04-10	22.680	22.680	22.120	22.320	21.296	720,010
2026-04-09	22.520	22.720	22.320	22.520	21.487	853,468
2026-04-08	21.480	22.620	21.480	22.460	21.429	1,052,000
2026-04-02	21.140	21.740	21.140	21.480	20.494	935,500
2026-04-01	21.400	22.000	21.200	21.840	20.838	1,115,000
2026-03-31	21.500	21.700	20.940	21.000	20.036	422,592
2026-03-30	21.480	21.880	21.320	21.380	20.399	796,792
2026-03-27	21.100	22.060	21.100	21.860	20.857	1,120,500
2026-03-26	21.900	21.940	21.580	21.720	20.723	1,165,000
2026-03-25	22.200	22.340	21.600	21.900	20.895	770,500
2026-03-24	21.500	22.380	21.200	22.160	21.143	3,358,000
2026-03-23	22.100	22.100	21.140	21.360	19.884	1,848,000
2026-03-20	22.000	22.380	21.600	21.920	20.405	1,529,992
2026-03-19	22.300	22.960	21.880	22.080	20.554	1,127,714
2026-03-18	22.320	22.960	22.320	22.640	21.075	1,848,097
2026-03-17	21.720	22.940	21.720	22.400	20.852	2,722,500
2026-03-16	21.560	21.940	21.340	21.760	20.256	1,667,000
2026-03-13	22.240	22.680	21.540	21.560	20.070	2,749,500
2026-03-12	21.320	22.460	21.320	22.460	20.908	4,227,500
2026-03-11	21.080	21.960	21.080	21.420	19.940	1,520,000
2026-03-10	21.200	21.620	21.140	21.180	19.716	1,139,500
2026-03-09	20.320	21.340	20.240	21.200	19.735	3,013,666
2026-03-06	20.400	21.180	20.360	21.180	19.716	11,882,550
2026-03-05	20.980	21.260	20.460	20.660	19.232	3,669,621
2026-03-04	20.980	21.220	20.620	20.980	19.530	3,487,000
2026-03-03	22.080	22.200	20.840	20.960	19.511	2,219,000
2026-03-02	21.520	22.420	20.900	21.940	20.424	5,095,718
2026-02-27	20.500	21.720	20.320	21.520	20.033	6,834,287
2026-02-26	20.840	20.840	20.020	20.080	18.692	881,000
2026-02-25	20.580	21.140	20.500	20.640	19.214	1,234,775
2026-02-24	21.660	21.780	20.460	20.580	19.158	2,287,602
2026-02-23	21.080	21.800	20.980	21.780	20.275	838,500
2026-02-20	20.440	21.020	20.380	20.960	19.511	647,000
2026-02-16	20.500	20.940	20.400	20.880	19.437	247,000
2026-02-13	21.100	21.100	20.200	20.500	19.083	872,000
2026-02-12	21.300	21.360	20.460	20.760	19.325	1,368,672
2026-02-11	21.180	21.660	20.780	20.860	19.418	1,081,500
2026-02-10	20.680	21.100	20.400	21.100	19.642	1,255,148
2026-02-09	19.660	20.840	19.660	20.580	19.158	4,536,216
2026-02-06	19.480	19.750	19.070	19.620	18.264	2,504,333
2026-02-05	18.990	19.500	18.990	19.470	18.124	818,664
2026-02-04	18.750	19.490	18.750	19.330	17.994	1,531,500
2026-02-03	19.320	19.330	18.750	18.860	17.557	1,573,500
2026-02-02	19.260	19.550	19.060	19.310	17.975	1,969,000
2026-01-30	19.180	19.330	18.840	19.260	17.929	2,045,226
2026-01-29	18.950	19.240	18.740	19.120	17.799	2,759,474
2026-01-28	18.540	19.000	18.370	18.900	17.594	1,870,000
2026-01-27	19.270	19.270	18.580	18.630	17.342	4,802,000
2026-01-26	19.050	19.780	19.000	19.270	17.938	3,110,924
2026-01-23	20.120	20.420	18.910	19.360	18.022	12,640,000

← NewerPage 3 of 5 · 245 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.