JHT Design Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 265.79 | 275.29 | 257.57 | 266.00 | 266.00 | 3,369,308 |
| 2026-10-19 | 266.00 | 278.00 | 260.50 | 267.80 | 267.80 | 4,292,785 |
| 2026-10-16 | 265.00 | 269.98 | 255.40 | 258.50 | 258.50 | 2,997,615 |
| 2026-10-15 | 253.00 | 261.93 | 247.27 | 257.37 | 257.37 | 3,870,078 |
| 2026-10-14 | 290.00 | 290.69 | 265.40 | 265.57 | 265.57 | 2,977,070 |
| 2026-10-13 | 276.00 | 291.87 | 270.17 | 290.00 | 290.00 | 2,658,735 |
| 2026-10-12 | 289.32 | 307.18 | 281.50 | 290.79 | 290.79 | 2,950,105 |
| 2026-10-09 | 292.75 | 297.00 | 270.00 | 293.02 | 293.02 | 3,486,782 |
| 2026-10-08 | 310.37 | 317.35 | 295.51 | 296.70 | 296.70 | 2,597,508 |
| 2026-09-30 | 319.00 | 323.80 | 308.00 | 311.73 | 311.73 | 2,264,300 |
| 2026-09-29 | 317.00 | 328.00 | 312.11 | 318.50 | 318.50 | 2,284,678 |
| 2026-09-28 | 330.66 | 335.35 | 310.67 | 316.20 | 316.20 | 2,562,374 |
| 2026-09-24 | 340.05 | 346.80 | 333.00 | 333.85 | 333.85 | 2,374,643 |
| 2026-09-23 | 346.34 | 347.20 | 339.20 | 342.10 | 342.10 | 1,975,035 |
| 2026-09-22 | 363.00 | 363.30 | 340.81 | 344.30 | 344.30 | 4,156,445 |
| 2026-09-21 | 355.00 | 366.10 | 349.13 | 357.30 | 357.30 | 4,537,068 |
| 2026-09-18 | 352.09 | 361.00 | 339.00 | 348.79 | 348.79 | 5,211,342 |
| 2026-09-17 | 328.54 | 361.00 | 328.54 | 350.48 | 350.48 | 6,377,931 |
| 2026-09-16 | 312.88 | 338.89 | 310.00 | 328.50 | 328.50 | 4,368,921 |
| 2026-09-15 | 302.21 | 322.00 | 300.00 | 310.00 | 310.00 | 3,047,560 |
| 2026-09-14 | 299.09 | 307.00 | 295.30 | 302.92 | 302.92 | 2,422,345 |
| 2026-09-11 | 309.70 | 311.99 | 292.00 | 303.72 | 303.72 | 3,391,915 |
| 2026-09-10 | 313.21 | 321.96 | 310.00 | 315.35 | 315.35 | 1,701,208 |
| 2026-09-09 | 319.99 | 329.00 | 313.55 | 316.20 | 316.20 | 2,111,389 |
| 2026-09-08 | 323.00 | 333.37 | 316.30 | 318.04 | 318.04 | 2,991,425 |
| 2026-09-07 | 315.00 | 324.94 | 309.00 | 322.51 | 322.51 | 3,436,956 |
| 2026-09-04 | 336.87 | 336.88 | 304.00 | 308.31 | 308.31 | 3,998,509 |
| 2026-09-03 | 330.00 | 337.96 | 319.10 | 330.26 | 330.26 | 3,020,535 |
| 2026-09-02 | 323.61 | 333.00 | 318.65 | 325.00 | 325.00 | 2,832,100 |
| 2026-09-01 | 344.28 | 344.88 | 323.62 | 332.04 | 332.04 | 3,259,227 |
| 2026-08-31 | 325.00 | 343.48 | 322.00 | 342.18 | 342.18 | 3,239,880 |
| 2026-08-28 | 356.89 | 362.00 | 337.00 | 337.46 | 337.46 | 3,643,493 |
| 2026-08-27 | 344.84 | 359.28 | 337.66 | 356.90 | 356.90 | 4,058,678 |
| 2026-08-26 | 339.57 | 361.89 | 333.00 | 347.29 | 347.29 | 4,355,531 |
| 2026-08-25 | 335.00 | 347.00 | 328.01 | 339.57 | 339.57 | 3,843,489 |
| 2026-08-24 | 368.00 | 368.68 | 333.00 | 347.30 | 347.30 | 5,559,160 |
| 2026-08-21 | 348.03 | 371.98 | 338.90 | 365.99 | 365.99 | 5,685,792 |
| 2026-08-20 | 331.00 | 356.99 | 319.00 | 353.76 | 353.76 | 4,856,618 |
| 2026-08-19 | 348.55 | 356.89 | 330.17 | 330.17 | 330.17 | 3,540,700 |
| 2026-08-18 | 358.00 | 369.99 | 352.00 | 366.85 | 366.85 | 4,098,900 |
| 2026-08-17 | 333.22 | 357.90 | 333.22 | 357.23 | 357.23 | 4,866,531 |
| 2026-08-14 | 342.00 | 343.45 | 322.07 | 333.22 | 333.22 | 3,675,362 |
| 2026-08-13 | 336.00 | 360.00 | 336.00 | 337.98 | 337.98 | 3,828,863 |
| 2026-08-12 | 325.87 | 332.66 | 317.50 | 327.76 | 327.76 | 2,741,520 |
| 2026-08-11 | 315.00 | 336.36 | 314.00 | 319.48 | 319.48 | 3,819,020 |
| 2026-08-10 | 316.70 | 328.98 | 313.16 | 319.99 | 319.99 | 4,665,029 |
| 2026-08-07 | 307.58 | 321.52 | 300.66 | 316.70 | 316.70 | 4,316,700 |
| 2026-08-06 | 290.00 | 314.98 | 288.88 | 307.73 | 307.73 | 5,362,125 |
| 2026-08-05 | 279.55 | 292.86 | 273.89 | 292.86 | 292.86 | 1,476,515 |
| 2026-08-04 | 245.68 | 266.24 | 241.50 | 266.24 | 266.24 | 2,936,157 |
| 2026-08-03 | 255.10 | 261.98 | 241.09 | 242.04 | 242.04 | 4,793,521 |
| 2026-07-31 | 264.04 | 268.38 | 250.00 | 263.39 | 263.39 | 5,551,040 |
| 2026-07-30 | 265.84 | 272.95 | 243.08 | 243.98 | 243.98 | 4,383,642 |
| 2026-07-29 | 275.11 | 283.00 | 252.70 | 270.09 | 270.09 | 4,236,548 |
| 2026-07-28 | 303.70 | 311.97 | 277.37 | 277.37 | 277.37 | 3,670,820 |
| 2026-07-27 | 300.00 | 311.24 | 279.02 | 308.19 | 308.19 | 4,201,310 |
| 2026-07-24 | 292.10 | 308.50 | 286.03 | 294.60 | 294.60 | 3,626,225 |
| 2026-07-23 | 319.66 | 319.66 | 293.03 | 298.56 | 298.56 | 4,060,325 |
| 2026-07-22 | 322.00 | 335.50 | 307.70 | 314.37 | 314.37 | 7,622,246 |
| 2026-07-21 | 287.58 | 311.39 | 258.35 | 311.39 | 311.39 | 4,142,164 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.5510 CNY |
| 2025-06-03 | 0.1700 CNY |
| 2024-07-26 | 0.1749 CNY |
| 2023-07-12 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.