JHT Design Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 133.33 | 141.90 | 132.23 | 139.31 | 95.917 | 3,070,994 |
| 2025-10-21 | 136.00 | 139.44 | 133.77 | 135.03 | 92.970 | 3,307,352 |
| 2025-10-20 | 140.94 | 140.94 | 134.30 | 135.27 | 93.136 | 3,416,345 |
| 2025-10-17 | 139.50 | 146.00 | 137.52 | 138.35 | 95.256 | 3,435,630 |
| 2025-10-16 | 132.18 | 146.44 | 132.18 | 139.50 | 96.048 | 5,456,626 |
| 2025-10-15 | 127.54 | 135.77 | 124.00 | 133.95 | 92.227 | 4,199,806 |
| 2025-10-14 | 140.18 | 143.02 | 127.44 | 127.44 | 87.745 | 5,080,379 |
| 2025-10-13 | 133.03 | 143.98 | 131.53 | 141.60 | 97.494 | 5,588,236 |
| 2025-10-10 | 134.23 | 142.28 | 132.30 | 141.00 | 97.081 | 6,405,669 |
| 2025-10-09 | 128.00 | 137.50 | 127.50 | 137.50 | 94.671 | 4,444,151 |
| 2025-09-30 | 128.37 | 128.56 | 124.09 | 125.00 | 86.065 | 4,249,515 |
| 2025-09-29 | 125.00 | 131.16 | 125.00 | 128.00 | 88.130 | 5,666,785 |
| 2025-09-26 | 121.99 | 132.99 | 121.99 | 129.45 | 89.129 | 7,932,735 |
| 2025-09-25 | 124.40 | 124.40 | 120.02 | 120.90 | 83.242 | 5,731,705 |
| 2025-09-24 | 117.98 | 132.01 | 116.02 | 125.66 | 86.519 | 9,686,107 |
| 2025-09-23 | 114.14 | 120.07 | 111.18 | 120.01 | 82.629 | 8,159,502 |
| 2025-09-22 | 110.36 | 111.00 | 107.50 | 110.05 | 75.771 | 1,555,961 |
| 2025-09-19 | 110.93 | 113.70 | 108.56 | 109.60 | 75.461 | 2,050,952 |
| 2025-09-18 | 110.90 | 115.50 | 108.20 | 109.19 | 75.179 | 3,117,355 |
| 2025-09-17 | 106.99 | 111.56 | 105.53 | 111.00 | 76.425 | 2,319,028 |
| 2025-09-16 | 104.99 | 108.30 | 103.54 | 106.74 | 73.492 | 1,831,567 |
| 2025-09-15 | 108.00 | 108.72 | 104.00 | 104.31 | 71.819 | 1,752,615 |
| 2025-09-12 | 106.82 | 108.40 | 105.21 | 107.11 | 73.747 | 1,586,188 |
| 2025-09-11 | 103.70 | 107.28 | 102.20 | 106.86 | 73.575 | 2,180,510 |
| 2025-09-10 | 103.47 | 105.44 | 102.16 | 103.68 | 71.385 | 1,246,710 |
| 2025-09-09 | 106.00 | 106.20 | 102.25 | 103.44 | 71.220 | 1,695,630 |
| 2025-09-08 | 102.88 | 106.71 | 102.11 | 106.55 | 73.362 | 1,992,445 |
| 2025-09-05 | 99.870 | 103.05 | 98.510 | 102.88 | 70.835 | 2,012,672 |
| 2025-09-04 | 105.83 | 106.20 | 96.890 | 99.150 | 68.266 | 2,793,490 |
| 2025-09-03 | 105.49 | 109.61 | 104.43 | 106.50 | 73.327 | 2,574,032 |
| 2025-09-02 | 110.00 | 112.48 | 102.39 | 104.42 | 71.895 | 3,237,517 |
| 2025-09-01 | 107.91 | 112.49 | 107.67 | 111.90 | 77.045 | 3,489,425 |
| 2025-08-29 | 115.40 | 116.86 | 106.86 | 107.90 | 74.291 | 4,101,245 |
| 2025-08-28 | 105.40 | 111.00 | 104.69 | 111.00 | 76.425 | 3,385,525 |
| 2025-08-27 | 104.11 | 111.29 | 103.10 | 106.00 | 72.983 | 3,201,723 |
| 2025-08-26 | 101.76 | 106.44 | 100.60 | 104.95 | 72.260 | 2,626,095 |
| 2025-08-25 | 102.88 | 109.80 | 101.03 | 102.07 | 70.277 | 3,510,305 |
| 2025-08-22 | 98.390 | 102.50 | 98.390 | 102.17 | 70.346 | 2,597,385 |
| 2025-08-21 | 99.000 | 99.940 | 97.700 | 98.280 | 67.667 | 1,619,070 |
| 2025-08-20 | 96.650 | 99.840 | 95.360 | 99.270 | 68.349 | 1,901,095 |
| 2025-08-19 | 97.800 | 98.770 | 95.350 | 96.780 | 66.635 | 1,739,746 |
| 2025-08-18 | 95.050 | 99.500 | 95.050 | 98.400 | 67.750 | 2,288,535 |
| 2025-08-15 | 94.900 | 97.150 | 94.730 | 95.040 | 65.437 | 1,893,700 |
| 2025-08-14 | 95.800 | 97.000 | 94.600 | 94.870 | 65.320 | 1,793,215 |
| 2025-08-13 | 96.330 | 98.800 | 95.790 | 96.230 | 66.256 | 2,157,310 |
| 2025-08-12 | 95.310 | 98.000 | 93.010 | 96.570 | 66.490 | 2,603,185 |
| 2025-08-11 | 96.000 | 96.850 | 94.120 | 95.310 | 65.623 | 1,902,400 |
| 2025-08-08 | 94.020 | 96.810 | 93.900 | 96.200 | 66.235 | 2,461,375 |
| 2025-08-07 | 92.950 | 100.85 | 92.940 | 95.340 | 65.643 | 4,451,935 |
| 2025-08-06 | 92.050 | 94.560 | 91.900 | 93.310 | 64.245 | 1,351,545 |
| 2025-08-05 | 93.470 | 93.770 | 92.030 | 92.400 | 63.619 | 1,197,700 |
| 2025-08-04 | 91.010 | 93.450 | 90.510 | 93.450 | 64.342 | 1,544,975 |
| 2025-08-01 | 89.900 | 92.500 | 89.110 | 91.220 | 62.806 | 1,701,140 |
| 2025-07-31 | 88.530 | 90.980 | 88.510 | 89.010 | 61.285 | 1,511,045 |
| 2025-07-30 | 89.510 | 90.500 | 88.000 | 89.000 | 61.278 | 2,074,225 |
| 2025-07-29 | 90.910 | 93.790 | 90.620 | 91.000 | 62.655 | 2,061,320 |
| 2025-07-28 | 90.500 | 92.800 | 89.600 | 91.490 | 62.992 | 1,966,200 |
| 2025-07-25 | 89.920 | 91.000 | 88.330 | 90.680 | 62.435 | 2,351,320 |
| 2025-07-24 | 89.500 | 91.270 | 88.800 | 89.680 | 61.746 | 2,105,545 |
| 2025-07-23 | 88.170 | 90.180 | 87.310 | 89.320 | 61.498 | 1,523,225 |
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.