JNBY Design Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	15.300	15.300	14.660	14.840	12.714	1,046,000
2024-11-04	14.780	14.940	14.600	14.860	12.731	1,103,000
2024-11-01	14.900	15.080	14.760	14.820	12.697	776,200
2024-10-31	14.840	15.040	14.660	14.880	12.748	737,000
2024-10-30	15.200	15.200	14.660	14.820	12.697	1,174,000
2024-10-29	15.420	15.500	15.040	15.180	13.005	874,000
2024-10-28	15.660	15.660	15.020	15.360	13.160	1,072,500
2024-10-25	16.300	16.480	16.100	16.440	13.348	1,143,000
2024-10-24	16.460	16.500	16.120	16.300	13.235	663,500
2024-10-23	16.640	16.780	16.300	16.540	13.429	2,322,000
2024-10-22	16.300	16.660	16.300	16.400	13.316	917,550
2024-10-21	16.740	16.900	16.340	16.440	13.348	1,309,500
2024-10-18	15.900	16.620	15.900	16.560	13.446	676,500
2024-10-17	15.980	16.420	15.840	16.000	12.991	870,245
2024-10-16	15.860	16.360	15.400	15.920	12.926	4,535,745
2024-10-15	16.800	16.800	15.560	15.780	12.812	1,462,500
2024-10-14	16.600	16.660	16.120	16.260	13.202	1,509,800
2024-10-10	16.420	16.960	16.300	16.660	13.527	2,295,964
2024-10-09	15.860	16.900	15.680	16.220	13.170	3,203,468
2024-10-08	17.760	18.200	15.860	15.860	12.877	4,392,500
2024-10-07	16.460	17.800	16.440	17.760	14.420	3,739,000
2024-10-04	15.800	16.420	15.600	16.400	13.316	1,853,500
2024-10-03	16.420	16.480	15.340	15.860	12.877	2,346,500
2024-10-02	16.400	16.800	16.020	16.380	13.299	4,164,500
2024-09-30	15.960	16.600	15.800	16.160	13.121	4,976,000
2024-09-27	15.320	15.660	15.100	15.440	12.536	4,213,000
2024-09-26	14.500	15.300	14.460	15.180	12.325	2,020,000
2024-09-25	14.600	14.980	14.340	14.360	11.659	1,748,500
2024-09-24	14.300	14.580	14.040	14.480	11.757	1,374,504
2024-09-23	13.840	14.540	13.740	14.040	11.400	2,031,504
2024-09-20	13.840	14.060	13.640	13.820	11.221	1,945,100
2024-09-19	14.100	14.160	13.800	13.840	11.237	861,986
2024-09-17	13.900	14.080	13.840	14.060	11.416	173,000
2024-09-16	14.320	14.320	13.840	13.860	11.253	617,000
2024-09-13	13.760	14.300	13.700	14.180	11.513	1,200,000
2024-09-12	13.880	14.060	13.740	13.760	11.172	884,500
2024-09-11	13.780	14.180	13.620	13.940	11.318	1,601,000
2024-09-10	14.460	14.460	13.700	13.860	11.253	1,939,000
2024-09-09	13.880	14.320	13.660	14.120	11.465	3,026,057
2024-09-05	12.900	13.660	12.900	13.640	11.075	851,000
2024-09-04	13.120	13.420	12.820	12.900	10.474	597,500
2024-09-03	13.220	13.220	12.960	13.100	10.636	561,493
2024-09-02	13.440	13.440	13.060	13.220	10.734	432,200
2024-08-30	13.080	13.500	13.000	13.440	10.912	364,500
2024-08-29	12.820	13.080	12.540	13.060	10.604	213,000
2024-08-28	13.320	13.320	12.860	12.920	10.490	471,000
2024-08-27	13.900	13.900	13.160	13.320	10.815	338,500
2024-08-26	13.480	13.900	13.460	13.680	11.107	525,500
2024-08-23	13.520	13.600	13.360	13.460	10.929	421,000
2024-08-22	13.320	13.440	12.960	13.340	10.831	369,500
2024-08-21	13.280	13.400	13.020	13.320	10.815	226,000
2024-08-20	13.500	13.500	12.880	13.080	10.620	170,000
2024-08-19	12.900	13.420	12.900	13.200	10.718	562,000
2024-08-16	12.900	13.040	12.720	12.860	10.441	412,000
2024-08-15	12.600	13.100	12.600	12.880	10.458	350,000
2024-08-14	12.960	13.020	12.660	12.800	10.393	266,000
2024-08-13	12.720	13.120	12.680	12.940	10.506	241,000
2024-08-12	12.980	12.980	12.680	12.720	10.328	217,500
2024-08-09	12.360	12.740	12.260	12.620	10.247	279,000
2024-08-08	12.320	12.500	12.000	12.360	10.036	360,500

← NewerPage 9 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.