JHT Design Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	112.14	113.50	111.01	112.76	77.231	1,215,614
2023-07-27	114.48	117.58	111.80	112.58	77.108	2,060,160
2023-07-26	114.00	115.97	113.00	115.16	78.875	1,599,719
2023-07-25	111.99	117.49	111.30	114.91	78.703	2,406,956
2023-07-24	112.56	113.20	110.80	110.96	75.998	1,130,565
2023-07-21	110.71	113.70	110.15	112.55	77.087	1,215,970
2023-07-20	115.79	116.80	111.00	111.52	76.382	2,123,815
2023-07-19	116.00	117.49	114.03	115.75	79.279	1,564,880
2023-07-18	116.00	120.88	116.00	116.97	80.114	3,125,646
2023-07-17	115.86	117.98	114.30	115.84	79.340	2,734,088
2023-07-14	113.80	124.19	113.60	119.01	81.512	4,735,634
2023-07-13	110.50	113.65	110.00	112.90	77.327	1,138,395
2023-07-12	113.50	114.00	110.50	110.67	75.799	1,255,642
2023-07-11	112.27	114.48	112.27	114.31	78.114	1,199,150
2023-07-10	112.73	114.37	111.20	112.27	76.720	817,510
2023-07-07	114.76	115.63	112.30	112.68	77.001	1,164,002
2023-07-06	114.51	115.86	112.90	115.00	78.586	984,405
2023-07-05	118.08	119.23	114.14	114.51	78.251	1,663,150
2023-07-04	117.14	120.79	115.00	119.22	81.470	1,993,750
2023-07-03	119.87	120.64	117.21	117.71	80.438	1,176,815
2023-06-30	116.00	119.13	115.03	118.45	80.944	1,377,500
2023-06-29	117.58	119.54	116.42	116.71	79.755	1,795,100
2023-06-28	113.44	122.79	112.66	119.50	81.661	2,914,631
2023-06-27	112.94	114.80	112.88	113.72	77.711	996,295
2023-06-26	112.89	115.20	110.00	112.99	77.212	1,616,246
2023-06-21	118.80	118.80	113.81	114.11	77.978	1,989,566
2023-06-20	120.89	121.59	118.72	119.28	81.511	1,447,778
2023-06-19	120.60	122.00	118.15	121.40	82.959	1,875,016
2023-06-16	119.85	121.00	116.72	120.89	82.611	2,148,175
2023-06-15	128.26	129.50	119.50	120.58	82.399	4,225,052
2023-06-14	131.98	131.98	128.51	128.60	87.880	3,035,720
2023-06-13	132.89	135.90	128.70	134.39	91.836	3,026,005
2023-06-12	129.56	135.85	129.56	132.30	90.408	2,968,440
2023-06-09	132.63	133.99	125.00	129.10	88.221	3,154,546
2023-06-08	131.00	134.50	128.60	132.16	90.312	2,297,374
2023-06-07	129.50	136.50	129.50	132.50	90.545	3,514,894
2023-06-06	131.10	133.15	127.53	128.16	87.579	2,362,485
2023-06-05	133.68	140.00	132.20	133.80	91.433	3,287,866
2023-06-02	135.00	135.00	128.50	132.19	90.333	2,642,335
2023-06-01	134.95	136.03	132.00	135.20	92.390	2,968,725
2023-05-31	137.01	140.00	134.11	137.99	94.296	4,103,884
2023-05-30	124.91	135.98	124.17	133.91	91.508	3,938,091
2023-05-29	124.12	131.01	123.81	125.66	85.871	2,226,939
2023-05-26	125.69	127.60	124.10	124.41	85.016	1,944,798
2023-05-25	128.86	130.34	123.79	126.79	86.643	2,624,065
2023-05-24	125.99	132.98	125.99	130.80	89.383	2,437,740
2023-05-23	126.06	129.49	123.50	126.75	86.615	1,563,825
2023-05-22	132.04	133.99	126.43	127.74	87.292	2,318,173
2023-05-19	125.30	137.07	125.30	134.00	91.570	3,399,220
2023-05-18	125.11	127.03	122.80	126.24	86.267	2,172,680
2023-05-17	124.73	133.00	124.71	125.82	85.980	2,818,945
2023-05-16	121.50	128.88	117.44	127.67	87.244	3,797,354
2023-05-15	114.97	121.26	114.81	121.12	82.768	2,595,413
2023-05-12	116.80	121.80	115.01	115.67	79.044	2,539,240
2023-05-11	113.90	118.43	113.20	117.52	80.308	2,651,484
2023-05-10	122.00	122.50	113.70	114.33	78.128	3,167,648
2023-05-09	120.38	126.64	119.24	123.09	84.114	2,830,400
2023-05-08	119.50	123.00	118.11	121.68	83.151	1,889,448
2023-05-05	125.81	129.50	120.15	121.00	82.686	2,821,702
2023-05-04	134.00	135.30	125.11	127.01	86.793	3,011,274

← NewerPage 14 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.