JHT Design Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 240.00 | 249.89 | 237.30 | 247.35 | 247.35 | 3,192,582 |
| 2026-04-20 | 245.00 | 248.80 | 236.86 | 240.78 | 240.78 | 3,663,005 |
| 2026-04-17 | 250.90 | 251.89 | 239.01 | 243.90 | 243.90 | 4,154,005 |
| 2026-04-16 | 231.64 | 252.84 | 220.10 | 245.98 | 245.98 | 5,276,000 |
| 2026-04-15 | 239.99 | 240.69 | 228.81 | 230.11 | 229.73 | 3,256,376 |
| 2026-04-14 | 308.00 | 338.14 | 305.23 | 338.14 | 232.81 | 3,580,917 |
| 2026-04-13 | 304.52 | 311.96 | 299.00 | 307.40 | 211.65 | 2,885,645 |
| 2026-04-10 | 314.90 | 318.49 | 302.50 | 308.49 | 212.40 | 4,147,484 |
| 2026-04-09 | 276.55 | 316.25 | 273.60 | 315.18 | 217.01 | 6,248,848 |
| 2026-04-08 | 276.01 | 289.98 | 270.90 | 287.50 | 197.95 | 3,364,725 |
| 2026-04-07 | 263.32 | 270.02 | 263.00 | 266.47 | 183.47 | 1,597,610 |
| 2026-04-03 | 270.36 | 275.46 | 260.66 | 263.32 | 181.30 | 2,244,310 |
| 2026-04-02 | 277.61 | 277.78 | 267.05 | 272.00 | 187.28 | 2,181,525 |
| 2026-04-01 | 279.92 | 297.00 | 272.07 | 278.88 | 192.01 | 4,762,616 |
| 2026-03-31 | 288.20 | 290.00 | 265.34 | 270.33 | 186.13 | 4,553,142 |
| 2026-03-30 | 255.00 | 284.67 | 252.46 | 284.67 | 196.00 | 3,532,342 |
| 2026-03-27 | 252.50 | 262.65 | 247.01 | 258.79 | 178.18 | 2,898,840 |
| 2026-03-26 | 250.38 | 268.78 | 248.60 | 256.79 | 176.80 | 4,438,737 |
| 2026-03-25 | 238.78 | 251.88 | 237.50 | 251.30 | 173.02 | 3,052,032 |
| 2026-03-24 | 229.87 | 238.56 | 223.00 | 235.83 | 162.37 | 2,055,230 |
| 2026-03-23 | 237.51 | 240.00 | 223.41 | 225.40 | 155.19 | 1,935,895 |
| 2026-03-20 | 247.80 | 251.98 | 240.93 | 243.60 | 167.72 | 1,806,845 |
| 2026-03-19 | 245.98 | 253.80 | 242.68 | 247.05 | 170.10 | 2,100,470 |
| 2026-03-18 | 243.00 | 252.90 | 241.41 | 249.50 | 171.78 | 1,850,780 |
| 2026-03-17 | 245.68 | 247.55 | 240.30 | 240.93 | 165.88 | 1,463,050 |
| 2026-03-16 | 234.59 | 248.54 | 232.11 | 245.67 | 169.15 | 3,351,965 |
| 2026-03-13 | 237.01 | 241.56 | 235.01 | 235.01 | 161.81 | 2,361,035 |
| 2026-03-12 | 240.22 | 250.46 | 238.01 | 240.86 | 165.84 | 4,739,615 |
| 2026-03-11 | 274.43 | 274.68 | 244.26 | 244.26 | 168.18 | 6,684,790 |
| 2026-03-10 | 270.00 | 275.88 | 265.31 | 271.40 | 186.86 | 2,254,170 |
| 2026-03-09 | 263.50 | 272.00 | 258.83 | 265.27 | 182.64 | 2,954,810 |
| 2026-03-06 | 263.68 | 273.18 | 263.68 | 268.55 | 184.90 | 2,090,900 |
| 2026-03-05 | 262.00 | 273.73 | 260.25 | 268.09 | 184.58 | 2,946,629 |
| 2026-03-04 | 255.01 | 262.79 | 253.88 | 256.35 | 176.50 | 1,854,550 |
| 2026-03-03 | 268.03 | 281.82 | 257.02 | 259.60 | 178.74 | 2,748,849 |
| 2026-03-02 | 269.00 | 284.41 | 268.62 | 275.44 | 189.64 | 2,612,030 |
| 2026-02-27 | 269.98 | 276.00 | 264.70 | 273.79 | 188.51 | 2,213,715 |
| 2026-02-26 | 267.40 | 280.55 | 264.00 | 275.80 | 189.89 | 2,722,375 |
| 2026-02-25 | 261.72 | 272.00 | 255.59 | 267.69 | 184.31 | 3,145,267 |
| 2026-02-24 | 266.00 | 272.00 | 260.80 | 261.20 | 179.84 | 2,297,401 |
| 2026-02-13 | 269.68 | 276.94 | 267.10 | 269.10 | 185.28 | 2,547,795 |
| 2026-02-12 | 270.24 | 281.44 | 270.24 | 271.50 | 186.93 | 3,520,165 |
| 2026-02-11 | 274.92 | 281.56 | 266.71 | 266.90 | 183.77 | 3,777,168 |
| 2026-02-10 | 276.93 | 283.67 | 270.39 | 278.80 | 191.96 | 2,842,166 |
| 2026-02-09 | 283.53 | 284.10 | 268.92 | 277.08 | 190.77 | 3,975,175 |
| 2026-02-06 | 288.55 | 295.36 | 270.00 | 280.00 | 192.78 | 5,089,111 |
| 2026-02-05 | 278.80 | 301.78 | 278.80 | 297.52 | 204.85 | 4,497,856 |
| 2026-02-04 | 273.00 | 287.00 | 272.96 | 285.24 | 196.39 | 2,923,494 |
| 2026-02-03 | 285.00 | 286.98 | 269.37 | 280.46 | 193.10 | 4,602,304 |
| 2026-02-02 | 291.64 | 295.02 | 275.02 | 275.27 | 189.53 | 5,074,050 |
| 2026-01-30 | 298.89 | 318.88 | 298.66 | 300.68 | 207.02 | 4,566,340 |
| 2026-01-29 | 298.00 | 317.65 | 295.01 | 303.69 | 209.10 | 5,254,947 |
| 2026-01-28 | 292.92 | 303.00 | 280.00 | 299.50 | 206.21 | 5,770,132 |
| 2026-01-27 | 250.94 | 279.40 | 250.94 | 279.40 | 192.37 | 4,547,494 |
| 2026-01-26 | 278.08 | 281.88 | 253.02 | 254.00 | 174.88 | 6,193,972 |
| 2026-01-23 | 263.61 | 281.88 | 262.00 | 278.60 | 191.82 | 5,054,265 |
| 2026-01-22 | 270.00 | 275.32 | 258.08 | 264.00 | 181.77 | 4,875,469 |
| 2026-01-21 | 255.29 | 276.00 | 245.80 | 271.28 | 186.78 | 6,461,630 |
| 2026-01-20 | 233.55 | 265.01 | 232.90 | 261.13 | 179.79 | 6,706,748 |
| 2026-01-19 | 228.88 | 244.06 | 224.90 | 244.06 | 168.04 | 6,483,859 |
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.