JHT Design Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	84.000	90.010	83.620	88.780	60.807	2,158,760
2023-10-27	83.620	85.490	81.840	84.570	57.923	1,716,907
2023-10-26	83.490	85.880	82.850	84.590	57.937	1,515,395
2023-10-25	84.000	85.870	82.520	84.270	57.718	2,456,010
2023-10-24	80.220	87.710	78.400	84.860	58.122	3,045,145
2023-10-23	82.250	83.000	78.970	79.740	54.615	1,362,855
2023-10-20	85.150	90.320	83.630	83.790	57.389	2,084,810
2023-10-19	82.570	91.750	81.900	85.850	58.800	2,318,695
2023-10-18	85.000	85.990	83.400	83.420	57.135	624,225
2023-10-17	84.600	85.550	84.090	85.190	58.348	595,080
2023-10-16	86.850	87.680	84.340	84.600	57.944	703,975
2023-10-13	87.000	87.480	86.260	86.850	59.485	777,780
2023-10-12	86.650	88.490	85.360	87.920	60.218	1,198,860
2023-10-11	84.820	87.290	84.000	87.090	59.649	1,290,065
2023-10-10	84.210	85.900	84.110	84.860	58.122	1,003,980
2023-10-09	84.120	85.390	83.200	83.850	57.430	890,445
2023-09-28	83.800	86.550	82.630	84.900	58.149	1,443,185
2023-09-27	83.030	84.620	82.700	83.260	57.026	755,595
2023-09-26	84.320	84.580	83.010	83.030	56.868	872,610
2023-09-25	86.370	86.400	84.230	84.480	57.862	876,960
2023-09-22	85.050	86.750	84.140	86.500	59.245	973,385
2023-09-21	85.190	85.880	84.070	84.950	58.183	791,120
2023-09-20	87.560	88.900	85.510	85.560	58.601	761,540
2023-09-19	90.020	90.420	86.990	87.560	59.971	891,460
2023-09-18	90.670	91.300	89.370	90.020	61.656	568,545
2023-09-15	91.920	93.300	89.510	90.710	62.129	1,058,645
2023-09-14	94.800	94.850	90.390	91.390	62.594	865,940
2023-09-13	95.300	95.600	92.630	93.580	64.094	811,275
2023-09-12	97.320	97.790	95.400	95.630	65.498	970,267
2023-09-11	96.200	99.300	95.220	97.300	66.642	1,306,522
2023-09-08	95.910	99.810	95.880	96.450	66.060	1,568,320
2023-09-07	100.07	100.41	96.770	97.200	66.574	2,058,710
2023-09-06	99.460	103.00	98.720	101.96	69.834	2,411,350
2023-09-05	98.030	100.05	96.750	98.290	67.320	1,670,110
2023-09-04	95.500	98.590	95.320	98.590	67.526	1,606,455
2023-09-01	93.800	97.880	93.800	95.320	65.286	1,727,240
2023-08-31	92.040	94.790	92.040	94.400	64.656	1,429,410
2023-08-30	91.700	95.380	91.500	93.030	63.718	2,094,815
2023-08-29	84.000	90.400	82.000	89.900	61.574	1,897,562
2023-08-28	90.900	90.900	85.300	85.780	58.752	1,190,450
2023-08-25	88.960	88.990	85.130	85.500	58.560	1,127,395
2023-08-24	88.620	92.490	88.110	89.850	61.539	1,346,615
2023-08-23	90.510	90.700	87.650	87.770	60.115	838,500
2023-08-22	90.580	92.200	87.630	91.290	62.526	1,496,545
2023-08-21	90.270	91.720	90.080	90.440	61.944	667,580
2023-08-18	91.700	92.690	90.060	90.150	61.745	906,685
2023-08-17	89.630	92.170	89.030	91.650	62.772	1,173,485
2023-08-16	91.630	92.620	89.890	90.000	61.642	1,047,480
2023-08-15	94.000	94.490	90.830	91.610	62.745	1,058,065
2023-08-14	92.370	93.860	91.760	93.850	64.279	1,248,674
2023-08-11	96.440	96.440	93.000	93.320	63.916	1,213,070
2023-08-10	95.800	97.290	95.520	96.440	66.053	1,076,590
2023-08-09	95.000	96.200	94.000	95.780	65.601	1,355,460
2023-08-08	97.200	98.210	95.550	95.920	65.697	1,164,205
2023-08-07	97.520	98.320	97.220	97.400	66.711	1,106,205
2023-08-04	101.30	103.01	96.540	98.400	67.396	3,070,592
2023-08-03	111.01	111.85	102.22	102.78	70.395	2,096,845
2023-08-02	111.51	113.46	110.99	111.41	76.306	1,170,875
2023-08-01	111.79	112.23	110.55	112.17	76.827	744,575
2023-07-31	112.66	113.45	110.80	111.70	76.505	1,730,576

← NewerPage 13 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.