JHT Design Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 87.000 | 88.480 | 86.000 | 87.250 | 59.937 | 1,803,510 |
| 2025-04-22 | 87.740 | 88.470 | 86.230 | 87.180 | 59.889 | 2,256,345 |
| 2025-04-21 | 83.110 | 90.790 | 83.110 | 87.640 | 60.205 | 3,526,835 |
| 2025-04-18 | 84.000 | 85.980 | 83.500 | 83.520 | 57.375 | 1,818,524 |
| 2025-04-17 | 81.720 | 85.560 | 81.270 | 84.850 | 58.289 | 2,297,525 |
| 2025-04-16 | 82.170 | 84.410 | 81.590 | 82.770 | 56.860 | 1,591,955 |
| 2025-04-15 | 82.490 | 84.800 | 80.810 | 83.120 | 57.100 | 2,935,815 |
| 2025-04-14 | 80.580 | 83.150 | 79.000 | 82.500 | 56.674 | 4,920,074 |
| 2025-04-11 | 71.100 | 79.160 | 71.100 | 79.160 | 54.380 | 3,786,464 |
| 2025-04-10 | 73.300 | 73.850 | 71.680 | 71.960 | 49.434 | 1,501,475 |
| 2025-04-09 | 67.700 | 70.780 | 64.470 | 70.000 | 48.087 | 1,917,915 |
| 2025-04-08 | 73.050 | 73.200 | 66.000 | 70.130 | 48.177 | 2,836,635 |
| 2025-04-07 | 72.190 | 77.000 | 71.850 | 71.850 | 49.358 | 1,363,580 |
| 2025-04-03 | 80.010 | 81.410 | 79.300 | 79.830 | 54.840 | 862,315 |
| 2025-04-02 | 81.560 | 82.630 | 80.500 | 80.880 | 55.562 | 1,220,465 |
| 2025-04-01 | 81.570 | 83.330 | 80.880 | 81.970 | 56.310 | 1,785,095 |
| 2025-03-31 | 79.650 | 81.640 | 79.500 | 81.190 | 55.774 | 1,426,655 |
| 2025-03-28 | 81.800 | 83.900 | 80.000 | 80.740 | 55.465 | 1,576,295 |
| 2025-03-27 | 80.560 | 81.900 | 80.060 | 81.290 | 55.843 | 1,349,805 |
| 2025-03-26 | 77.300 | 82.200 | 77.300 | 81.040 | 55.672 | 2,578,862 |
| 2025-03-25 | 76.660 | 79.990 | 76.240 | 78.110 | 53.659 | 1,589,780 |
| 2025-03-24 | 77.400 | 77.870 | 75.700 | 76.660 | 52.663 | 962,655 |
| 2025-03-21 | 78.480 | 78.970 | 76.090 | 76.330 | 52.436 | 1,169,172 |
| 2025-03-20 | 80.240 | 80.500 | 78.450 | 78.500 | 53.927 | 1,458,447 |
| 2025-03-19 | 80.000 | 81.880 | 76.760 | 80.880 | 55.562 | 3,667,376 |
| 2025-03-18 | 80.980 | 82.580 | 79.900 | 82.190 | 56.462 | 2,705,447 |
| 2025-03-17 | 79.670 | 80.500 | 78.610 | 80.070 | 55.005 | 1,154,780 |
| 2025-03-14 | 78.500 | 79.860 | 78.000 | 79.550 | 54.648 | 1,263,820 |
| 2025-03-13 | 78.100 | 79.000 | 77.410 | 78.690 | 54.057 | 1,356,620 |
| 2025-03-12 | 78.500 | 79.790 | 76.810 | 78.100 | 53.652 | 2,574,156 |
| 2025-03-11 | 75.320 | 78.580 | 75.070 | 78.370 | 53.837 | 1,839,035 |
| 2025-03-10 | 75.750 | 77.000 | 75.300 | 75.920 | 52.154 | 1,059,515 |
| 2025-03-07 | 76.000 | 76.350 | 74.650 | 75.700 | 52.003 | 1,262,660 |
| 2025-03-06 | 75.520 | 78.990 | 75.520 | 76.380 | 52.470 | 1,954,020 |
| 2025-03-05 | 75.060 | 75.660 | 74.250 | 75.230 | 51.680 | 699,335 |
| 2025-03-04 | 73.510 | 75.600 | 73.350 | 75.040 | 51.550 | 1,090,690 |
| 2025-03-03 | 74.040 | 75.190 | 72.660 | 74.080 | 50.890 | 834,040 |
| 2025-02-28 | 76.030 | 76.410 | 73.730 | 73.950 | 50.801 | 1,453,915 |
| 2025-02-27 | 79.010 | 79.380 | 75.580 | 76.880 | 52.814 | 1,874,850 |
| 2025-02-26 | 78.400 | 78.990 | 76.500 | 78.850 | 54.167 | 2,118,305 |
| 2025-02-25 | 77.830 | 79.500 | 77.200 | 77.960 | 53.556 | 1,837,295 |
| 2025-02-24 | 78.010 | 80.590 | 77.230 | 78.750 | 54.098 | 1,883,898 |
| 2025-02-21 | 77.080 | 78.710 | 75.950 | 78.290 | 53.782 | 2,379,305 |
| 2025-02-20 | 77.350 | 77.350 | 75.780 | 77.080 | 52.951 | 989,516 |
| 2025-02-19 | 75.450 | 77.960 | 75.100 | 77.080 | 52.951 | 1,242,505 |
| 2025-02-18 | 77.020 | 78.570 | 75.010 | 75.450 | 51.831 | 1,145,065 |
| 2025-02-17 | 77.250 | 77.700 | 75.850 | 77.210 | 53.040 | 1,051,250 |
| 2025-02-14 | 75.110 | 77.940 | 74.900 | 77.230 | 53.054 | 1,738,260 |
| 2025-02-13 | 77.990 | 78.040 | 75.020 | 75.440 | 51.824 | 1,571,075 |
| 2025-02-12 | 76.700 | 78.060 | 75.800 | 77.950 | 53.549 | 1,508,870 |
| 2025-02-11 | 78.980 | 79.500 | 76.630 | 76.750 | 52.724 | 1,751,600 |
| 2025-02-10 | 78.720 | 79.500 | 78.160 | 78.740 | 54.091 | 1,189,638 |
| 2025-02-07 | 80.180 | 81.500 | 78.200 | 79.860 | 54.861 | 1,680,049 |
| 2025-02-06 | 77.400 | 80.300 | 76.860 | 80.230 | 55.115 | 1,589,490 |
| 2025-02-05 | 80.640 | 82.600 | 76.910 | 77.450 | 53.205 | 1,874,705 |
| 2025-01-27 | 81.500 | 82.470 | 79.740 | 80.160 | 55.067 | 1,265,850 |
| 2025-01-24 | 77.680 | 81.850 | 77.680 | 81.500 | 55.987 | 1,811,854 |
| 2025-01-23 | 79.680 | 80.580 | 77.910 | 78.370 | 53.837 | 1,380,980 |
| 2025-01-22 | 78.990 | 81.500 | 78.200 | 79.290 | 54.469 | 1,583,980 |
| 2025-01-21 | 77.940 | 79.870 | 76.820 | 79.430 | 54.565 | 1,767,107 |
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.