JHT Design Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 204.50 | 221.87 | 200.35 | 221.87 | 152.76 | 5,501,814 |
| 2026-01-15 | 205.84 | 207.00 | 192.55 | 201.70 | 138.87 | 5,077,175 |
| 2026-01-14 | 191.95 | 203.99 | 191.95 | 200.00 | 137.70 | 3,777,641 |
| 2026-01-13 | 186.30 | 199.19 | 180.00 | 191.12 | 131.59 | 4,310,995 |
| 2026-01-12 | 190.39 | 193.97 | 184.20 | 188.60 | 129.85 | 5,063,982 |
| 2026-01-09 | 180.09 | 193.30 | 180.09 | 187.06 | 128.79 | 5,416,609 |
| 2026-01-08 | 168.68 | 187.19 | 168.68 | 181.00 | 124.62 | 6,989,479 |
| 2026-01-07 | 171.00 | 178.00 | 165.01 | 173.42 | 119.40 | 8,040,174 |
| 2026-01-06 | 162.14 | 169.88 | 162.00 | 169.88 | 116.97 | 4,086,543 |
| 2026-01-05 | 142.80 | 154.44 | 142.46 | 154.44 | 106.33 | 4,586,640 |
| 2025-12-31 | 140.12 | 143.48 | 137.71 | 140.40 | 96.668 | 1,858,375 |
| 2025-12-30 | 140.10 | 143.50 | 138.80 | 139.01 | 95.711 | 1,234,454 |
| 2025-12-29 | 141.68 | 142.68 | 139.60 | 140.64 | 96.833 | 1,040,230 |
| 2025-12-26 | 145.50 | 146.63 | 140.43 | 142.00 | 97.769 | 1,973,450 |
| 2025-12-25 | 144.08 | 148.39 | 143.33 | 146.52 | 100.88 | 1,757,545 |
| 2025-12-24 | 142.40 | 146.71 | 141.08 | 144.68 | 99.615 | 2,561,570 |
| 2025-12-23 | 143.00 | 145.46 | 140.88 | 141.56 | 97.466 | 1,637,006 |
| 2025-12-22 | 136.50 | 145.50 | 136.01 | 142.40 | 98.045 | 4,056,794 |
| 2025-12-19 | 138.82 | 138.82 | 133.28 | 136.34 | 93.872 | 1,918,205 |
| 2025-12-18 | 131.00 | 141.40 | 130.81 | 136.90 | 94.258 | 3,099,230 |
| 2025-12-17 | 132.01 | 134.79 | 127.70 | 131.55 | 90.574 | 2,350,277 |
| 2025-12-16 | 133.50 | 135.20 | 129.00 | 131.55 | 90.574 | 1,637,195 |
| 2025-12-15 | 132.55 | 136.38 | 131.00 | 133.66 | 92.027 | 1,260,485 |
| 2025-12-12 | 132.88 | 134.64 | 128.90 | 133.52 | 91.931 | 2,093,365 |
| 2025-12-11 | 136.20 | 136.24 | 132.00 | 132.71 | 91.373 | 1,005,575 |
| 2025-12-10 | 135.13 | 136.00 | 131.90 | 135.83 | 93.521 | 1,463,195 |
| 2025-12-09 | 136.77 | 139.35 | 134.41 | 135.05 | 92.984 | 1,856,772 |
| 2025-12-08 | 134.01 | 138.50 | 131.88 | 136.67 | 94.100 | 2,785,450 |
| 2025-12-05 | 134.00 | 135.59 | 130.65 | 134.03 | 92.282 | 1,891,815 |
| 2025-12-04 | 127.00 | 138.80 | 125.80 | 134.60 | 92.674 | 4,358,729 |
| 2025-12-03 | 125.12 | 129.24 | 125.12 | 127.58 | 87.841 | 1,617,185 |
| 2025-12-02 | 125.25 | 127.20 | 124.01 | 125.44 | 86.367 | 1,024,425 |
| 2025-12-01 | 126.20 | 126.34 | 123.00 | 125.55 | 86.443 | 1,560,635 |
| 2025-11-28 | 122.53 | 127.75 | 122.50 | 126.04 | 86.781 | 1,661,700 |
| 2025-11-27 | 123.57 | 126.80 | 123.13 | 123.28 | 84.880 | 1,560,200 |
| 2025-11-26 | 123.50 | 126.81 | 121.50 | 123.45 | 84.997 | 1,274,761 |
| 2025-11-25 | 125.50 | 128.39 | 124.30 | 124.70 | 85.858 | 1,616,399 |
| 2025-11-24 | 124.00 | 126.81 | 122.33 | 124.49 | 85.713 | 1,449,855 |
| 2025-11-21 | 122.36 | 125.98 | 121.06 | 123.48 | 85.018 | 2,723,970 |
| 2025-11-20 | 124.16 | 126.50 | 122.58 | 124.05 | 85.410 | 1,312,062 |
| 2025-11-19 | 125.50 | 126.87 | 123.40 | 123.54 | 85.059 | 1,338,940 |
| 2025-11-18 | 124.36 | 129.27 | 123.28 | 126.10 | 86.822 | 2,083,926 |
| 2025-11-17 | 125.19 | 126.33 | 122.60 | 123.13 | 84.777 | 1,597,465 |
| 2025-11-14 | 127.60 | 128.88 | 124.58 | 125.01 | 86.071 | 1,569,581 |
| 2025-11-13 | 129.02 | 133.20 | 127.88 | 128.00 | 88.130 | 2,015,355 |
| 2025-11-12 | 130.85 | 133.94 | 127.27 | 130.00 | 89.507 | 1,733,910 |
| 2025-11-11 | 132.65 | 136.90 | 131.73 | 132.20 | 91.022 | 2,344,650 |
| 2025-11-10 | 136.95 | 137.99 | 128.89 | 133.01 | 91.580 | 2,607,883 |
| 2025-11-07 | 137.40 | 140.00 | 134.97 | 136.94 | 94.285 | 4,340,279 |
| 2025-11-06 | 123.55 | 134.97 | 123.55 | 134.97 | 92.929 | 3,953,506 |
| 2025-11-05 | 120.02 | 123.66 | 120.01 | 122.70 | 84.481 | 1,655,827 |
| 2025-11-04 | 127.60 | 128.50 | 121.93 | 123.20 | 84.825 | 2,412,675 |
| 2025-11-03 | 131.30 | 131.30 | 124.80 | 127.34 | 87.676 | 3,547,436 |
| 2025-10-31 | 138.30 | 138.96 | 129.29 | 132.84 | 91.463 | 3,492,760 |
| 2025-10-30 | 142.00 | 143.18 | 136.00 | 138.29 | 95.215 | 3,919,495 |
| 2025-10-29 | 143.20 | 144.81 | 136.88 | 142.65 | 98.217 | 4,870,115 |
| 2025-10-28 | 143.23 | 150.23 | 143.23 | 146.15 | 100.63 | 3,885,789 |
| 2025-10-27 | 136.50 | 146.66 | 135.53 | 146.00 | 100.52 | 4,375,219 |
| 2025-10-24 | 132.50 | 136.76 | 132.50 | 134.40 | 92.537 | 2,940,204 |
| 2025-10-23 | 137.51 | 138.34 | 131.30 | 132.20 | 91.022 | 2,439,335 |
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.