JHT Design Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 58.000 | 59.740 | 57.620 | 58.650 | 40.170 | 637,275 |
| 2024-07-24 | 60.000 | 61.100 | 58.490 | 58.600 | 40.136 | 943,080 |
| 2024-07-23 | 63.300 | 63.620 | 60.010 | 60.300 | 41.300 | 833,025 |
| 2024-07-22 | 62.280 | 64.200 | 62.280 | 63.670 | 43.608 | 916,110 |
| 2024-07-19 | 60.600 | 63.580 | 60.170 | 62.790 | 43.006 | 1,163,952 |
| 2024-07-18 | 61.040 | 61.800 | 59.000 | 61.160 | 41.889 | 822,150 |
| 2024-07-17 | 61.680 | 62.830 | 61.290 | 61.440 | 42.081 | 702,670 |
| 2024-07-16 | 60.100 | 62.430 | 60.090 | 62.100 | 42.533 | 956,855 |
| 2024-07-15 | 60.010 | 61.780 | 60.010 | 60.650 | 41.540 | 689,367 |
| 2024-07-12 | 60.500 | 60.790 | 59.700 | 60.490 | 41.430 | 587,395 |
| 2024-07-11 | 60.080 | 60.860 | 59.000 | 60.310 | 41.307 | 701,365 |
| 2024-07-10 | 59.470 | 60.340 | 59.130 | 59.130 | 40.499 | 822,295 |
| 2024-07-09 | 57.200 | 62.620 | 57.000 | 60.030 | 41.115 | 1,564,840 |
| 2024-07-08 | 56.810 | 58.500 | 56.810 | 57.350 | 39.280 | 567,965 |
| 2024-07-05 | 58.580 | 58.580 | 58.580 | 58.580 | 40.122 | 0 |
| 2024-07-04 | 61.600 | 62.240 | 58.530 | 58.580 | 40.122 | 1,113,020 |
| 2024-07-03 | 61.200 | 63.300 | 59.700 | 62.100 | 42.533 | 1,154,635 |
| 2024-07-02 | 63.330 | 63.850 | 61.260 | 61.410 | 42.061 | 1,107,075 |
| 2024-07-01 | 64.390 | 64.390 | 62.810 | 63.500 | 43.492 | 681,790 |
| 2024-06-28 | 64.560 | 65.540 | 63.610 | 64.280 | 44.026 | 711,080 |
| 2024-06-27 | 65.660 | 67.900 | 64.210 | 64.240 | 43.999 | 1,114,790 |
| 2024-06-26 | 61.940 | 67.500 | 61.880 | 66.410 | 45.485 | 1,316,600 |
| 2024-06-25 | 65.200 | 65.600 | 62.530 | 62.540 | 42.834 | 1,145,645 |
| 2024-06-24 | 69.450 | 69.500 | 64.990 | 66.170 | 45.321 | 1,362,275 |
| 2024-06-21 | 71.330 | 71.330 | 68.700 | 69.560 | 47.643 | 1,772,190 |
| 2024-06-20 | 68.800 | 73.280 | 68.430 | 71.660 | 49.081 | 2,765,440 |
| 2024-06-19 | 69.000 | 69.690 | 67.710 | 69.360 | 47.506 | 1,368,945 |
| 2024-06-18 | 69.010 | 70.500 | 69.010 | 69.320 | 47.478 | 1,396,495 |
| 2024-06-17 | 69.300 | 70.540 | 68.930 | 69.690 | 47.732 | 1,896,020 |
| 2024-06-14 | 66.500 | 70.790 | 65.100 | 70.740 | 48.451 | 3,272,360 |
| 2024-06-13 | 66.500 | 69.600 | 65.390 | 67.810 | 46.444 | 3,203,630 |
| 2024-06-12 | 66.800 | 66.840 | 65.570 | 66.080 | 45.259 | 1,750,875 |
| 2024-06-11 | 64.010 | 70.830 | 63.030 | 66.950 | 45.855 | 2,998,165 |
| 2024-06-07 | 64.700 | 66.360 | 63.710 | 64.390 | 44.102 | 1,014,275 |
| 2024-06-06 | 65.390 | 66.990 | 63.690 | 64.500 | 44.177 | 1,480,160 |
| 2024-06-05 | 62.870 | 67.000 | 62.210 | 65.980 | 45.191 | 1,931,835 |
| 2024-06-04 | 63.460 | 63.460 | 62.210 | 62.470 | 42.787 | 741,095 |
| 2024-06-03 | 64.000 | 65.180 | 63.330 | 63.900 | 43.766 | 801,270 |
| 2024-05-31 | 63.330 | 64.210 | 63.010 | 63.790 | 43.691 | 676,135 |
| 2024-05-30 | 62.100 | 63.870 | 61.220 | 63.130 | 43.239 | 823,745 |
| 2024-05-29 | 62.800 | 63.900 | 62.050 | 62.450 | 42.773 | 654,965 |
| 2024-05-28 | 62.960 | 65.280 | 62.420 | 63.110 | 43.225 | 1,095,330 |
| 2024-05-27 | 61.380 | 63.370 | 60.050 | 63.260 | 43.328 | 1,150,324 |
| 2024-05-24 | 63.030 | 63.100 | 61.290 | 61.380 | 42.040 | 679,035 |
| 2024-05-23 | 64.050 | 64.820 | 62.990 | 63.060 | 43.191 | 608,420 |
| 2024-05-22 | 65.100 | 65.480 | 62.720 | 64.340 | 44.067 | 1,064,590 |
| 2024-05-21 | 64.840 | 65.560 | 64.120 | 65.400 | 44.793 | 534,760 |
| 2024-05-20 | 66.000 | 66.800 | 65.000 | 65.090 | 44.581 | 889,596 |
| 2024-05-17 | 66.000 | 66.000 | 65.000 | 65.750 | 45.033 | 673,235 |
| 2024-05-16 | 66.240 | 66.980 | 65.720 | 66.100 | 45.273 | 767,941 |
| 2024-05-15 | 65.500 | 67.100 | 64.900 | 66.270 | 45.389 | 936,265 |
| 2024-05-14 | 66.520 | 67.500 | 65.100 | 66.020 | 45.218 | 896,361 |
| 2024-05-13 | 67.560 | 68.530 | 65.680 | 66.000 | 45.204 | 1,178,510 |
| 2024-05-10 | 71.000 | 72.000 | 67.360 | 67.930 | 46.526 | 2,081,940 |
| 2024-05-09 | 64.000 | 70.170 | 63.830 | 70.170 | 48.060 | 1,813,255 |
| 2024-05-08 | 64.440 | 64.440 | 63.350 | 63.790 | 43.691 | 461,825 |
| 2024-05-07 | 64.200 | 64.680 | 63.700 | 64.340 | 44.067 | 517,810 |
| 2024-05-06 | 63.210 | 64.600 | 63.010 | 64.150 | 43.937 | 797,181 |
| 2024-04-30 | 63.150 | 63.300 | 61.400 | 62.220 | 42.615 | 645,366 |
| 2024-04-29 | 60.300 | 63.490 | 60.300 | 63.050 | 43.184 | 1,085,151 |
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.