JHT Design Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 60.750 | 61.680 | 59.700 | 61.320 | 41.999 | 711,805 |
| 2024-04-25 | 59.660 | 61.170 | 59.090 | 60.750 | 41.608 | 604,070 |
| 2024-04-24 | 58.400 | 59.900 | 58.400 | 59.850 | 40.992 | 631,040 |
| 2024-04-23 | 58.200 | 58.810 | 57.680 | 58.810 | 40.280 | 656,560 |
| 2024-04-22 | 60.100 | 60.300 | 57.510 | 58.200 | 39.862 | 1,125,200 |
| 2024-04-19 | 62.960 | 62.960 | 60.800 | 61.010 | 41.787 | 642,785 |
| 2024-04-18 | 64.860 | 65.400 | 63.000 | 63.210 | 43.293 | 911,035 |
| 2024-04-17 | 63.270 | 65.790 | 63.150 | 65.400 | 44.793 | 811,830 |
| 2024-04-16 | 63.210 | 67.000 | 59.900 | 64.190 | 43.965 | 1,183,490 |
| 2024-04-15 | 66.990 | 67.600 | 62.530 | 64.190 | 43.965 | 963,667 |
| 2024-04-12 | 68.940 | 69.320 | 66.660 | 66.940 | 45.848 | 1,049,441 |
| 2024-04-11 | 71.500 | 72.980 | 69.980 | 69.980 | 47.930 | 555,164 |
| 2024-04-10 | 75.100 | 75.100 | 70.880 | 71.980 | 49.300 | 847,069 |
| 2024-04-09 | 74.000 | 75.800 | 73.760 | 75.480 | 51.697 | 423,814 |
| 2024-04-08 | 74.880 | 76.480 | 74.000 | 74.280 | 50.875 | 462,094 |
| 2024-04-03 | 76.190 | 77.860 | 74.400 | 76.000 | 52.053 | 754,145 |
| 2024-04-02 | 76.090 | 78.360 | 76.000 | 76.700 | 52.533 | 1,246,855 |
| 2024-04-01 | 76.050 | 76.470 | 74.830 | 75.990 | 52.047 | 885,515 |
| 2024-03-29 | 74.200 | 76.190 | 73.500 | 76.190 | 52.184 | 537,660 |
| 2024-03-28 | 71.990 | 75.100 | 71.990 | 74.200 | 50.821 | 966,519 |
| 2024-03-27 | 75.000 | 75.350 | 72.060 | 72.060 | 49.355 | 1,201,136 |
| 2024-03-26 | 74.670 | 76.840 | 74.250 | 75.300 | 51.574 | 1,261,166 |
| 2024-03-25 | 79.300 | 79.500 | 74.440 | 74.870 | 51.280 | 2,142,245 |
| 2024-03-22 | 76.660 | 82.010 | 76.600 | 79.820 | 54.670 | 2,904,611 |
| 2024-03-21 | 76.680 | 79.550 | 76.410 | 77.410 | 53.019 | 1,743,277 |
| 2024-03-20 | 73.920 | 79.500 | 73.690 | 76.800 | 52.601 | 1,941,046 |
| 2024-03-19 | 73.400 | 75.500 | 73.200 | 74.110 | 50.759 | 1,826,769 |
| 2024-03-18 | 73.100 | 73.500 | 72.400 | 73.500 | 50.341 | 1,238,427 |
| 2024-03-15 | 72.750 | 73.650 | 72.210 | 73.090 | 50.060 | 1,171,165 |
| 2024-03-14 | 72.500 | 73.380 | 71.600 | 72.700 | 49.793 | 1,350,820 |
| 2024-03-13 | 73.390 | 73.600 | 72.020 | 72.500 | 49.656 | 1,437,240 |
| 2024-03-12 | 70.900 | 75.950 | 70.700 | 73.580 | 50.396 | 2,544,042 |
| 2024-03-11 | 70.050 | 70.640 | 69.700 | 70.600 | 48.355 | 1,122,897 |
| 2024-03-08 | 71.160 | 72.490 | 68.880 | 70.960 | 48.601 | 1,414,986 |
| 2024-03-07 | 70.130 | 73.990 | 70.130 | 71.000 | 48.629 | 1,624,946 |
| 2024-03-06 | 69.640 | 70.810 | 69.030 | 70.150 | 48.047 | 820,120 |
| 2024-03-05 | 72.000 | 73.360 | 70.500 | 70.810 | 48.499 | 997,600 |
| 2024-03-04 | 71.390 | 73.600 | 70.680 | 72.680 | 49.780 | 1,188,290 |
| 2024-03-01 | 71.710 | 72.830 | 70.300 | 71.130 | 48.718 | 1,321,240 |
| 2024-02-29 | 67.010 | 72.960 | 67.010 | 71.500 | 48.971 | 1,610,167 |
| 2024-02-28 | 74.400 | 74.500 | 68.000 | 68.760 | 47.095 | 1,675,620 |
| 2024-02-27 | 72.900 | 74.800 | 71.830 | 74.440 | 50.985 | 1,649,085 |
| 2024-02-26 | 69.080 | 76.560 | 69.020 | 74.480 | 51.012 | 2,142,665 |
| 2024-02-23 | 69.120 | 69.880 | 68.200 | 69.600 | 47.670 | 1,044,121 |
| 2024-02-22 | 68.190 | 69.980 | 68.190 | 69.470 | 47.581 | 767,730 |
| 2024-02-21 | 68.500 | 70.470 | 67.320 | 68.950 | 47.225 | 989,745 |
| 2024-02-20 | 68.400 | 69.340 | 67.110 | 68.590 | 46.978 | 792,906 |
| 2024-02-19 | 69.000 | 70.500 | 67.840 | 69.340 | 47.492 | 1,382,286 |
| 2024-02-08 | 65.080 | 68.800 | 63.990 | 68.280 | 46.766 | 1,503,348 |
| 2024-02-07 | 66.010 | 66.590 | 63.450 | 65.280 | 44.711 | 1,419,376 |
| 2024-02-06 | 61.000 | 68.180 | 60.230 | 66.000 | 45.204 | 1,745,866 |
| 2024-02-05 | 64.000 | 65.200 | 60.000 | 62.500 | 42.807 | 1,779,730 |
| 2024-02-02 | 61.980 | 64.990 | 61.790 | 63.930 | 43.787 | 1,927,920 |
| 2024-02-01 | 59.000 | 62.470 | 58.580 | 61.340 | 42.013 | 1,241,200 |
| 2024-01-31 | 63.700 | 64.290 | 59.520 | 59.570 | 40.800 | 1,100,550 |
| 2024-01-30 | 67.000 | 67.000 | 63.390 | 63.740 | 43.656 | 1,006,130 |
| 2024-01-29 | 69.000 | 70.500 | 66.620 | 66.990 | 45.882 | 811,855 |
| 2024-01-26 | 71.400 | 71.570 | 68.770 | 69.060 | 47.300 | 1,089,820 |
| 2024-01-25 | 68.350 | 72.450 | 67.550 | 71.860 | 49.218 | 1,525,255 |
| 2024-01-24 | 70.120 | 70.750 | 66.100 | 68.370 | 46.828 | 1,291,454 |
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.