JHT Design Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 79.030 | 79.100 | 77.030 | 77.930 | 53.535 | 1,258,600 |
| 2025-01-17 | 79.300 | 80.660 | 76.800 | 78.500 | 53.927 | 1,830,915 |
| 2025-01-16 | 80.940 | 81.810 | 78.330 | 79.350 | 54.510 | 1,146,660 |
| 2025-01-15 | 78.000 | 83.090 | 77.780 | 80.810 | 55.513 | 2,743,110 |
| 2025-01-14 | 76.000 | 79.100 | 74.700 | 78.830 | 54.153 | 2,150,495 |
| 2025-01-13 | 74.370 | 76.670 | 73.230 | 76.000 | 52.209 | 1,759,836 |
| 2025-01-10 | 74.800 | 81.000 | 74.210 | 75.810 | 52.079 | 3,068,635 |
| 2025-01-09 | 73.510 | 76.180 | 73.200 | 75.050 | 51.557 | 1,646,910 |
| 2025-01-08 | 73.520 | 75.770 | 71.440 | 73.510 | 50.499 | 1,595,725 |
| 2025-01-07 | 69.160 | 74.600 | 68.880 | 74.500 | 51.179 | 2,301,527 |
| 2025-01-06 | 69.160 | 70.980 | 67.670 | 69.160 | 47.510 | 966,512 |
| 2025-01-03 | 70.500 | 70.600 | 68.390 | 68.680 | 47.181 | 685,125 |
| 2025-01-02 | 72.100 | 72.800 | 69.290 | 70.000 | 48.087 | 951,780 |
| 2024-12-31 | 75.200 | 75.960 | 71.670 | 72.080 | 49.516 | 1,394,175 |
| 2024-12-30 | 77.010 | 77.330 | 75.270 | 75.280 | 51.715 | 1,503,360 |
| 2024-12-27 | 76.900 | 78.660 | 75.200 | 77.630 | 53.329 | 2,250,400 |
| 2024-12-26 | 74.230 | 78.000 | 72.340 | 76.110 | 52.285 | 1,569,190 |
| 2024-12-25 | 73.800 | 80.000 | 73.800 | 75.290 | 51.721 | 2,366,980 |
| 2024-12-24 | 73.000 | 73.880 | 72.230 | 73.620 | 50.574 | 873,335 |
| 2024-12-23 | 75.040 | 75.320 | 72.330 | 72.500 | 49.805 | 1,172,296 |
| 2024-12-20 | 73.000 | 75.890 | 72.280 | 74.980 | 51.508 | 1,332,115 |
| 2024-12-19 | 71.750 | 73.300 | 71.500 | 72.930 | 50.100 | 864,708 |
| 2024-12-18 | 72.060 | 73.450 | 70.300 | 72.720 | 49.956 | 1,303,043 |
| 2024-12-17 | 74.010 | 75.200 | 71.190 | 71.250 | 48.946 | 1,369,380 |
| 2024-12-16 | 76.000 | 76.490 | 74.210 | 74.720 | 51.330 | 1,107,075 |
| 2024-12-13 | 78.900 | 78.900 | 75.880 | 76.000 | 52.209 | 1,918,060 |
| 2024-12-12 | 80.400 | 80.400 | 78.520 | 79.250 | 54.442 | 913,935 |
| 2024-12-11 | 79.400 | 80.900 | 78.690 | 80.400 | 55.232 | 1,150,865 |
| 2024-12-10 | 80.500 | 80.900 | 79.000 | 79.540 | 54.641 | 1,229,020 |
| 2024-12-09 | 79.960 | 79.960 | 77.280 | 78.250 | 53.755 | 1,445,070 |
| 2024-12-06 | 79.810 | 80.770 | 77.610 | 79.950 | 54.923 | 1,056,180 |
| 2024-12-05 | 78.800 | 80.960 | 78.800 | 79.600 | 54.682 | 824,470 |
| 2024-12-04 | 83.480 | 83.770 | 78.900 | 79.890 | 54.881 | 1,627,988 |
| 2024-12-03 | 83.310 | 84.000 | 81.560 | 82.000 | 56.331 | 1,437,385 |
| 2024-12-02 | 78.440 | 85.030 | 78.440 | 83.200 | 57.155 | 2,971,050 |
| 2024-11-29 | 75.390 | 78.520 | 74.310 | 78.500 | 53.927 | 1,688,090 |
| 2024-11-28 | 76.100 | 77.300 | 75.010 | 75.440 | 51.824 | 1,053,715 |
| 2024-11-27 | 75.110 | 76.400 | 72.500 | 76.300 | 52.415 | 1,530,475 |
| 2024-11-26 | 76.010 | 77.950 | 75.140 | 75.200 | 51.660 | 833,460 |
| 2024-11-25 | 76.530 | 78.470 | 74.800 | 76.500 | 52.553 | 1,259,325 |
| 2024-11-22 | 78.900 | 83.200 | 76.200 | 76.550 | 52.587 | 2,405,368 |
| 2024-11-21 | 79.380 | 82.970 | 79.300 | 79.980 | 54.943 | 2,281,315 |
| 2024-11-20 | 76.000 | 79.860 | 75.900 | 79.340 | 54.504 | 1,897,819 |
| 2024-11-19 | 74.450 | 76.930 | 74.230 | 76.800 | 52.759 | 1,496,865 |
| 2024-11-18 | 79.170 | 79.440 | 73.820 | 74.300 | 51.041 | 2,678,983 |
| 2024-11-15 | 83.650 | 85.000 | 79.250 | 79.300 | 54.476 | 2,052,221 |
| 2024-11-14 | 86.020 | 87.990 | 84.360 | 84.530 | 58.069 | 2,130,659 |
| 2024-11-13 | 87.000 | 87.300 | 84.510 | 86.750 | 59.594 | 2,029,130 |
| 2024-11-12 | 91.990 | 92.540 | 86.210 | 87.650 | 60.212 | 2,793,461 |
| 2024-11-11 | 88.030 | 94.860 | 88.030 | 91.990 | 63.194 | 4,110,322 |
| 2024-11-08 | 83.310 | 89.890 | 83.290 | 87.300 | 59.972 | 4,724,680 |
| 2024-11-07 | 82.520 | 85.360 | 81.020 | 82.990 | 57.011 | 2,846,495 |
| 2024-11-06 | 84.210 | 85.210 | 82.400 | 83.070 | 57.066 | 3,056,310 |
| 2024-11-05 | 79.120 | 84.500 | 78.900 | 84.160 | 57.815 | 4,213,679 |
| 2024-11-04 | 79.970 | 81.230 | 78.670 | 79.000 | 54.270 | 2,598,255 |
| 2024-11-01 | 85.990 | 86.000 | 78.450 | 79.650 | 54.717 | 3,536,078 |
| 2024-10-31 | 75.800 | 84.560 | 75.210 | 84.560 | 58.090 | 4,737,730 |
| 2024-10-30 | 81.090 | 81.090 | 75.560 | 76.870 | 52.807 | 4,087,223 |
| 2024-10-29 | 80.000 | 85.100 | 79.000 | 81.900 | 56.262 | 4,041,585 |
| 2024-10-28 | 80.030 | 82.550 | 78.880 | 82.360 | 56.578 | 3,531,160 |
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.