JHT Design Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 88.290 | 89.170 | 87.500 | 87.950 | 60.555 | 1,119,110 |
| 2025-07-21 | 88.380 | 89.680 | 87.300 | 88.780 | 61.127 | 1,309,205 |
| 2025-07-18 | 85.980 | 89.290 | 85.780 | 89.220 | 61.429 | 2,370,750 |
| 2025-07-17 | 86.380 | 86.970 | 85.560 | 85.660 | 58.978 | 1,152,025 |
| 2025-07-16 | 85.960 | 88.180 | 85.630 | 86.380 | 59.474 | 1,755,660 |
| 2025-07-15 | 88.930 | 89.490 | 83.340 | 86.490 | 59.550 | 2,221,690 |
| 2025-07-14 | 86.620 | 88.200 | 86.470 | 87.780 | 60.438 | 1,031,530 |
| 2025-07-11 | 87.000 | 87.990 | 86.210 | 86.990 | 59.894 | 1,111,570 |
| 2025-07-10 | 86.710 | 87.470 | 85.750 | 87.090 | 59.963 | 1,429,700 |
| 2025-07-09 | 87.870 | 90.880 | 86.680 | 87.410 | 60.183 | 1,637,485 |
| 2025-07-08 | 87.200 | 88.500 | 86.200 | 87.890 | 60.514 | 1,757,980 |
| 2025-07-07 | 85.900 | 89.860 | 83.800 | 87.180 | 60.025 | 2,620,150 |
| 2025-07-04 | 85.200 | 88.330 | 84.600 | 85.500 | 58.868 | 1,601,525 |
| 2025-07-03 | 85.100 | 86.500 | 84.200 | 85.990 | 59.206 | 1,300,650 |
| 2025-07-02 | 85.600 | 86.850 | 84.800 | 85.420 | 58.813 | 1,620,665 |
| 2025-07-01 | 83.700 | 87.000 | 83.700 | 86.450 | 59.522 | 2,548,520 |
| 2025-06-30 | 82.100 | 84.910 | 81.000 | 84.550 | 58.214 | 3,110,550 |
| 2025-06-27 | 79.500 | 81.860 | 78.330 | 80.650 | 55.529 | 2,548,955 |
| 2025-06-26 | 80.480 | 81.010 | 78.800 | 78.980 | 54.379 | 1,721,875 |
| 2025-06-25 | 79.500 | 80.120 | 79.010 | 79.980 | 55.068 | 1,418,390 |
| 2025-06-24 | 79.900 | 80.370 | 78.810 | 79.500 | 54.737 | 1,540,335 |
| 2025-06-23 | 76.270 | 80.150 | 76.220 | 79.470 | 54.716 | 2,052,330 |
| 2025-06-20 | 78.170 | 79.800 | 76.830 | 77.130 | 53.105 | 2,244,282 |
| 2025-06-19 | 76.200 | 80.480 | 76.180 | 78.090 | 53.766 | 3,508,565 |
| 2025-06-18 | 75.010 | 76.400 | 74.910 | 76.180 | 52.451 | 1,020,772 |
| 2025-06-17 | 74.610 | 75.500 | 74.500 | 75.120 | 51.721 | 620,310 |
| 2025-06-16 | 74.680 | 74.810 | 74.200 | 74.610 | 51.370 | 553,610 |
| 2025-06-13 | 74.420 | 75.620 | 74.100 | 74.780 | 51.487 | 808,085 |
| 2025-06-12 | 74.520 | 75.750 | 73.800 | 74.720 | 51.446 | 685,270 |
| 2025-06-11 | 74.500 | 75.160 | 74.050 | 74.520 | 51.308 | 665,405 |
| 2025-06-10 | 75.900 | 76.990 | 74.050 | 74.360 | 51.198 | 1,182,620 |
| 2025-06-09 | 75.630 | 75.860 | 75.120 | 75.490 | 51.976 | 785,320 |
| 2025-06-06 | 76.000 | 76.100 | 75.100 | 75.640 | 52.079 | 708,615 |
| 2025-06-05 | 76.300 | 76.600 | 74.690 | 75.580 | 52.038 | 1,342,369 |
| 2025-06-04 | 75.510 | 76.550 | 75.080 | 76.300 | 52.534 | 949,605 |
| 2025-06-03 | 74.800 | 75.500 | 74.480 | 75.310 | 51.852 | 697,450 |
| 2025-05-30 | 75.020 | 75.350 | 74.400 | 74.800 | 51.385 | 726,160 |
| 2025-05-29 | 74.000 | 75.980 | 74.000 | 75.340 | 51.756 | 1,189,290 |
| 2025-05-28 | 74.010 | 74.600 | 73.960 | 74.000 | 50.835 | 730,800 |
| 2025-05-27 | 75.040 | 75.120 | 73.700 | 74.000 | 50.835 | 989,625 |
| 2025-05-26 | 76.100 | 76.100 | 74.650 | 75.360 | 51.769 | 1,434,920 |
| 2025-05-23 | 73.970 | 76.560 | 73.900 | 76.200 | 52.347 | 3,071,680 |
| 2025-05-22 | 75.510 | 76.490 | 73.100 | 73.600 | 50.560 | 2,565,485 |
| 2025-05-21 | 78.380 | 78.380 | 74.650 | 75.510 | 51.873 | 2,956,695 |
| 2025-05-20 | 79.480 | 79.570 | 78.220 | 78.300 | 53.789 | 1,186,100 |
| 2025-05-19 | 79.080 | 79.500 | 78.530 | 79.330 | 54.497 | 759,547 |
| 2025-05-16 | 79.200 | 79.780 | 78.800 | 79.080 | 54.325 | 842,740 |
| 2025-05-15 | 80.000 | 80.630 | 78.740 | 79.100 | 54.339 | 931,045 |
| 2025-05-14 | 81.130 | 82.480 | 79.520 | 80.130 | 55.046 | 1,412,445 |
| 2025-05-13 | 82.000 | 82.130 | 80.660 | 80.970 | 55.623 | 789,815 |
| 2025-05-12 | 81.990 | 82.510 | 80.620 | 81.570 | 56.036 | 1,111,861 |
| 2025-05-09 | 83.300 | 84.180 | 80.600 | 81.880 | 56.249 | 1,820,911 |
| 2025-05-08 | 85.370 | 86.600 | 84.610 | 84.610 | 58.124 | 1,115,485 |
| 2025-05-07 | 86.970 | 86.990 | 85.120 | 85.860 | 58.983 | 978,170 |
| 2025-05-06 | 86.050 | 86.800 | 85.500 | 86.250 | 59.251 | 991,510 |
| 2025-04-30 | 85.640 | 86.950 | 84.930 | 85.640 | 58.832 | 1,131,290 |
| 2025-04-29 | 84.120 | 85.380 | 83.100 | 85.110 | 58.467 | 955,529 |
| 2025-04-28 | 84.500 | 85.130 | 83.500 | 84.000 | 57.705 | 736,745 |
| 2025-04-25 | 84.910 | 84.910 | 82.610 | 84.500 | 58.048 | 1,017,320 |
| 2025-04-24 | 87.130 | 87.390 | 84.500 | 85.450 | 58.701 | 1,502,034 |
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.