JHT Design Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	68.640	71.200	67.560	69.690	47.732	1,077,368
2024-01-22	74.370	75.690	67.530	69.100	47.328	1,244,970
2024-01-19	75.910	77.680	74.880	74.880	51.286	938,295
2024-01-18	74.900	76.890	73.230	75.830	51.937	1,163,078
2024-01-17	78.000	78.000	75.370	75.370	51.622	666,710
2024-01-16	78.550	79.630	76.180	77.560	53.122	905,670
2024-01-15	79.970	79.970	79.970	79.970	54.773	0
2024-01-12	81.600	83.190	79.530	79.970	54.773	1,698,965
2024-01-11	81.000	82.590	80.500	82.370	56.416	1,485,670
2024-01-10	81.040	83.940	79.260	81.540	55.848	1,725,065
2024-01-09	82.610	84.600	81.080	81.490	55.814	1,221,784
2024-01-08	85.690	85.690	82.200	82.310	56.375	876,960
2024-01-05	88.710	90.720	84.500	85.100	58.286	1,341,360
2024-01-04	89.980	90.000	88.000	88.800	60.820	945,959
2024-01-03	90.960	92.210	88.600	90.260	61.820	1,245,080
2024-01-02	93.800	93.800	91.000	91.280	62.519	1,355,460
2023-12-29	90.400	98.330	89.600	94.980	65.053	2,727,038
2023-12-28	90.500	92.770	89.390	91.500	62.670	2,437,444
2023-12-27	81.800	89.220	80.170	89.220	61.108	1,696,591
2023-12-26	82.200	82.320	80.580	81.110	55.553	375,985
2023-12-25	83.000	83.840	82.080	82.280	56.355	353,945
2023-12-22	84.810	85.210	83.020	83.230	57.005	585,945
2023-12-21	83.000	85.560	82.440	85.540	58.588	788,515
2023-12-20	84.000	85.680	82.830	83.820	57.409	613,119
2023-12-19	82.530	85.700	82.450	83.570	57.238	547,857
2023-12-18	84.590	84.660	82.480	82.530	56.526	466,755
2023-12-15	85.960	86.000	84.050	84.840	58.108	480,095
2023-12-14	87.450	88.190	85.690	85.730	58.718	578,405
2023-12-13	88.660	88.660	87.050	87.240	59.752	474,730
2023-12-12	89.390	90.330	88.180	88.660	60.724	535,630
2023-12-11	87.560	90.280	87.030	89.390	61.224	934,090
2023-12-08	86.980	90.180	86.970	88.500	60.615	1,420,710
2023-12-07	86.600	86.880	85.500	86.180	59.026	586,092
2023-12-06	86.380	87.800	86.110	86.600	59.314	607,260
2023-12-05	89.190	89.550	86.760	86.900	59.519	695,801
2023-12-04	90.000	90.840	89.390	89.600	61.368	478,355
2023-12-01	90.270	90.990	88.800	90.560	62.026	683,766
2023-11-30	92.480	92.480	89.070	90.380	61.902	962,800
2023-11-29	93.500	95.820	92.200	92.410	63.293	871,740
2023-11-28	92.600	94.990	91.890	92.820	63.574	725,580
2023-11-27	91.130	95.100	91.000	93.490	64.033	1,051,395
2023-11-24	94.700	94.700	91.600	91.820	62.889	843,320
2023-11-23	94.530	95.960	93.610	94.660	64.834	864,014
2023-11-22	95.290	97.990	94.340	95.600	65.478	1,064,114
2023-11-21	101.27	101.38	96.110	96.200	65.889	2,104,385
2023-11-20	95.660	99.300	95.030	99.260	67.985	1,789,735
2023-11-17	93.990	96.170	93.600	95.590	65.471	818,960
2023-11-16	96.300	96.840	93.980	94.390	64.649	959,465
2023-11-15	98.500	99.000	95.900	96.910	66.375	1,379,995
2023-11-14	95.400	99.390	95.040	97.740	66.943	1,642,270
2023-11-13	97.000	97.850	94.710	96.000	65.752	1,397,510
2023-11-10	96.100	99.830	95.770	97.000	66.437	1,858,279
2023-11-09	97.880	101.67	96.580	96.920	66.382	3,015,130
2023-11-08	93.860	101.52	92.510	98.200	67.259	4,180,381
2023-11-07	93.190	95.980	92.080	93.800	64.245	2,593,725
2023-11-06	92.500	93.440	91.330	93.200	63.834	2,633,780
2023-11-03	84.150	92.570	83.800	92.570	63.402	2,739,340
2023-11-02	87.990	88.390	84.080	84.150	57.636	1,081,845
2023-11-01	87.800	88.780	86.580	87.100	59.656	764,440
2023-10-31	88.650	89.870	86.770	87.300	59.793	1,222,785

← NewerPage 12 of 15 · 880 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.