JHT Design Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 320.51 | 327.98 | 275.47 | 283.08 | 283.08 | 4,753,543 |
| 2026-07-17 | 343.00 | 346.00 | 305.00 | 305.25 | 305.25 | 4,607,805 |
| 2026-07-16 | 368.09 | 375.88 | 337.02 | 338.00 | 338.00 | 4,381,716 |
| 2026-07-15 | 411.99 | 418.95 | 367.03 | 373.84 | 373.84 | 5,071,035 |
| 2026-07-14 | 408.00 | 420.88 | 386.00 | 401.95 | 401.95 | 4,385,900 |
| 2026-07-13 | 436.29 | 455.00 | 407.17 | 410.21 | 410.21 | 3,288,743 |
| 2026-07-10 | 500.00 | 509.01 | 448.75 | 448.75 | 448.75 | 3,852,640 |
| 2026-07-09 | 449.24 | 487.54 | 444.44 | 487.54 | 487.54 | 3,416,480 |
| 2026-07-08 | 448.00 | 473.01 | 431.29 | 443.22 | 443.22 | 3,124,957 |
| 2026-07-07 | 451.16 | 461.50 | 428.00 | 448.49 | 448.49 | 4,049,555 |
| 2026-07-06 | 472.73 | 491.71 | 451.02 | 462.00 | 462.00 | 3,046,853 |
| 2026-07-03 | 452.18 | 489.10 | 440.00 | 472.73 | 472.73 | 4,168,919 |
| 2026-07-02 | 485.00 | 498.80 | 470.70 | 470.70 | 470.70 | 2,857,985 |
| 2026-07-01 | 505.00 | 550.00 | 488.04 | 523.00 | 523.00 | 4,313,726 |
| 2026-06-30 | 470.00 | 502.22 | 456.60 | 502.22 | 502.22 | 3,925,471 |
| 2026-06-29 | 413.16 | 456.56 | 410.00 | 456.56 | 456.56 | 3,890,028 |
| 2026-06-26 | 398.04 | 435.28 | 392.04 | 415.05 | 415.05 | 3,177,835 |
| 2026-06-25 | 405.00 | 415.00 | 391.96 | 400.05 | 400.05 | 3,158,363 |
| 2026-06-24 | 350.00 | 387.09 | 350.00 | 387.09 | 387.09 | 3,090,098 |
| 2026-06-23 | 341.02 | 365.98 | 335.51 | 351.90 | 351.90 | 3,426,101 |
| 2026-06-22 | 358.95 | 364.80 | 328.08 | 339.80 | 339.80 | 3,565,060 |
| 2026-06-18 | 337.06 | 363.00 | 336.70 | 350.80 | 350.80 | 2,332,696 |
| 2026-06-17 | 331.00 | 348.00 | 328.69 | 340.24 | 340.24 | 2,985,090 |
| 2026-06-16 | 339.50 | 344.16 | 327.00 | 336.70 | 336.70 | 2,113,925 |
| 2026-06-15 | 318.00 | 344.20 | 310.51 | 337.45 | 337.45 | 2,987,144 |
| 2026-06-12 | 333.33 | 336.66 | 310.49 | 314.18 | 314.18 | 2,643,370 |
| 2026-06-11 | 317.40 | 328.88 | 312.23 | 322.06 | 322.06 | 2,399,643 |
| 2026-06-10 | 303.00 | 331.88 | 301.08 | 319.00 | 319.00 | 3,950,150 |
| 2026-06-09 | 298.00 | 307.70 | 291.77 | 306.16 | 306.16 | 2,148,730 |
| 2026-06-08 | 268.63 | 299.01 | 268.63 | 286.60 | 286.60 | 2,399,709 |
| 2026-06-05 | 310.02 | 313.95 | 295.06 | 296.13 | 296.13 | 2,807,430 |
| 2026-06-04 | 293.00 | 317.98 | 290.12 | 317.60 | 317.60 | 3,453,673 |
| 2026-06-03 | 295.09 | 309.92 | 292.06 | 298.00 | 298.00 | 3,028,940 |
| 2026-06-02 | 288.07 | 298.66 | 286.21 | 291.97 | 291.97 | 2,030,047 |
| 2026-06-01 | 288.42 | 301.18 | 280.78 | 288.14 | 288.14 | 2,402,437 |
| 2026-05-29 | 302.02 | 306.66 | 291.00 | 295.00 | 295.00 | 2,619,210 |
| 2026-05-28 | 296.82 | 304.89 | 289.20 | 300.21 | 300.21 | 2,662,445 |
| 2026-05-27 | 311.59 | 316.97 | 291.01 | 295.00 | 295.00 | 3,810,090 |
| 2026-05-26 | 320.00 | 320.00 | 299.00 | 308.69 | 308.69 | 3,419,525 |
| 2026-05-25 | 317.90 | 333.98 | 311.00 | 324.91 | 324.91 | 3,249,940 |
| 2026-05-22 | 318.77 | 325.00 | 311.00 | 315.50 | 315.50 | 4,308,664 |
| 2026-05-21 | 350.00 | 366.00 | 315.00 | 316.00 | 316.00 | 5,472,982 |
| 2026-05-20 | 314.49 | 348.59 | 314.49 | 348.59 | 348.59 | 3,390,438 |
| 2026-05-19 | 305.00 | 319.69 | 292.50 | 316.90 | 316.90 | 3,740,450 |
| 2026-05-18 | 301.81 | 313.00 | 297.00 | 301.62 | 301.62 | 3,737,585 |
| 2026-05-15 | 310.00 | 320.00 | 283.04 | 309.79 | 309.79 | 3,961,801 |
| 2026-05-14 | 322.21 | 326.36 | 304.90 | 306.00 | 306.00 | 2,813,847 |
| 2026-05-13 | 313.22 | 330.30 | 306.01 | 323.00 | 323.00 | 4,368,744 |
| 2026-05-12 | 281.19 | 313.49 | 277.23 | 313.49 | 313.49 | 4,979,689 |
| 2026-05-11 | 262.47 | 285.00 | 261.68 | 284.99 | 284.99 | 4,618,822 |
| 2026-05-08 | 262.01 | 266.00 | 254.50 | 259.09 | 259.09 | 2,618,043 |
| 2026-05-07 | 258.00 | 270.00 | 254.08 | 266.29 | 266.29 | 3,035,655 |
| 2026-05-06 | 259.44 | 265.50 | 249.88 | 258.02 | 258.02 | 3,661,550 |
| 2026-04-30 | 250.65 | 263.20 | 249.00 | 254.85 | 254.85 | 2,967,299 |
| 2026-04-29 | 262.38 | 268.00 | 248.89 | 252.61 | 252.61 | 3,394,239 |
| 2026-04-28 | 250.21 | 275.00 | 246.05 | 266.90 | 266.90 | 3,899,860 |
| 2026-04-27 | 248.80 | 255.97 | 239.00 | 255.35 | 255.35 | 4,344,405 |
| 2026-04-24 | 244.44 | 258.00 | 244.44 | 248.59 | 248.59 | 3,325,867 |
| 2026-04-23 | 247.76 | 253.20 | 243.60 | 246.44 | 246.44 | 2,509,200 |
| 2026-04-22 | 248.50 | 250.88 | 241.50 | 249.89 | 249.89 | 2,801,726 |
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.