JHT Design Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 133.20 | 138.50 | 131.50 | 136.01 | 92.943 | 2,594,289 |
| 2023-04-27 | 138.00 | 142.99 | 134.71 | 135.14 | 92.349 | 3,272,273 |
| 2023-04-26 | 141.02 | 144.36 | 135.28 | 137.60 | 94.030 | 4,193,552 |
| 2023-04-25 | 146.00 | 150.36 | 134.68 | 150.05 | 102.54 | 4,712,558 |
| 2023-04-24 | 148.00 | 149.97 | 142.88 | 144.51 | 98.752 | 4,450,677 |
| 2023-04-21 | 163.15 | 169.20 | 153.50 | 158.58 | 108.37 | 6,415,655 |
| 2023-04-20 | 147.27 | 155.00 | 144.13 | 154.98 | 105.91 | 5,865,265 |
| 2023-04-19 | 145.63 | 155.15 | 145.58 | 147.02 | 100.47 | 7,067,729 |
| 2023-04-18 | 152.00 | 155.00 | 139.60 | 147.50 | 100.79 | 8,976,410 |
| 2023-04-17 | 155.10 | 155.11 | 152.18 | 155.11 | 106.00 | 2,153,313 |
| 2023-04-14 | 133.89 | 141.01 | 133.88 | 141.01 | 96.360 | 6,074,859 |
| 2023-04-13 | 129.00 | 132.30 | 125.00 | 128.19 | 87.599 | 6,972,842 |
| 2023-04-12 | 115.00 | 125.28 | 113.61 | 122.84 | 83.943 | 5,256,750 |
| 2023-04-11 | 114.75 | 116.75 | 113.28 | 115.92 | 79.215 | 2,496,543 |
| 2023-04-10 | 120.94 | 121.18 | 114.69 | 114.69 | 78.374 | 4,187,141 |
| 2023-04-07 | 124.50 | 126.36 | 121.03 | 122.09 | 83.431 | 4,331,208 |
| 2023-04-06 | 117.09 | 131.14 | 116.66 | 124.04 | 84.763 | 7,492,287 |
| 2023-04-04 | 113.40 | 119.25 | 111.00 | 119.22 | 81.470 | 6,299,935 |
| 2023-04-03 | 114.61 | 115.59 | 113.00 | 114.77 | 78.429 | 4,414,709 |
| 2023-03-31 | 116.00 | 116.78 | 112.00 | 112.89 | 77.144 | 4,870,239 |
| 2023-03-30 | 117.50 | 121.89 | 116.18 | 118.08 | 80.691 | 5,726,529 |
| 2023-03-29 | 112.60 | 119.19 | 110.00 | 117.43 | 80.246 | 6,422,785 |
| 2023-03-28 | 113.08 | 116.13 | 112.00 | 112.59 | 76.939 | 3,668,502 |
| 2023-03-27 | 114.60 | 116.77 | 113.30 | 114.22 | 78.053 | 3,586,838 |
| 2023-03-24 | 117.05 | 119.55 | 114.01 | 114.01 | 77.909 | 5,246,888 |
| 2023-03-23 | 124.97 | 124.97 | 116.84 | 118.90 | 81.251 | 6,901,811 |
| 2023-03-22 | 128.95 | 130.71 | 120.11 | 125.72 | 85.911 | 6,401,562 |
| 2023-03-21 | 126.82 | 131.19 | 124.00 | 128.90 | 88.085 | 7,028,732 |
| 2023-03-20 | 136.00 | 136.70 | 128.50 | 128.73 | 87.968 | 7,325,520 |
| 2023-03-17 | 138.98 | 142.00 | 133.01 | 139.98 | 95.656 | 6,743,745 |
| 2023-03-16 | 138.00 | 144.70 | 135.00 | 137.01 | 93.627 | 7,413,603 |
| 2023-03-15 | 140.00 | 150.80 | 138.11 | 141.60 | 96.763 | 8,130,161 |
| 2023-03-14 | 127.36 | 141.28 | 123.50 | 137.60 | 94.030 | 10,367,939 |
| 2023-03-13 | 120.00 | 128.54 | 120.00 | 128.54 | 87.839 | 10,057,291 |
| 2023-03-10 | 118.00 | 123.00 | 113.00 | 116.85 | 79.850 | 11,908,520 |
| 2023-03-09 | 123.52 | 123.52 | 112.58 | 123.52 | 84.408 | 16,304,968 |
| 2023-03-08 | 112.29 | 112.29 | 112.29 | 112.29 | 76.734 | 388,647 |
| 2023-03-07 | 102.08 | 102.08 | 102.08 | 102.08 | 69.757 | 236,384 |
| 2023-03-06 | 92.800 | 92.800 | 92.800 | 92.800 | 63.415 | 209,542 |
| 2023-03-03 | 70.300 | 84.360 | 70.300 | 84.360 | 57.648 | 1,139,911 |
← NewerPage 15 of 15 · 880 trading days
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.