JHT Design Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 80.030 | 82.550 | 78.880 | 82.360 | 56.578 | 3,531,160 |
| 2024-10-25 | 79.400 | 82.380 | 78.250 | 80.800 | 55.507 | 3,360,108 |
| 2024-10-24 | 80.400 | 80.910 | 77.770 | 79.810 | 54.827 | 4,485,575 |
| 2024-10-23 | 81.600 | 84.990 | 80.820 | 80.980 | 55.630 | 4,664,612 |
| 2024-10-22 | 82.530 | 88.000 | 81.430 | 82.930 | 56.970 | 5,711,016 |
| 2024-10-21 | 87.000 | 92.090 | 85.950 | 85.950 | 59.044 | 10,479,509 |
| 2024-10-18 | 77.000 | 83.720 | 74.400 | 83.720 | 57.512 | 7,532,609 |
| 2024-10-17 | 69.900 | 76.110 | 69.800 | 76.110 | 52.285 | 7,822,863 |
| 2024-10-16 | 68.200 | 69.850 | 68.000 | 69.190 | 47.531 | 1,553,869 |
| 2024-10-15 | 68.920 | 71.970 | 67.510 | 70.000 | 48.087 | 3,323,661 |
| 2024-10-14 | 68.000 | 69.550 | 65.010 | 69.470 | 47.723 | 3,185,834 |
| 2024-10-11 | 68.110 | 70.230 | 65.650 | 68.280 | 46.906 | 3,491,310 |
| 2024-10-10 | 70.110 | 71.190 | 66.800 | 68.270 | 46.899 | 3,180,179 |
| 2024-10-09 | 70.700 | 75.200 | 68.030 | 70.030 | 48.108 | 6,012,571 |
| 2024-10-08 | 74.020 | 74.020 | 70.710 | 74.020 | 50.849 | 5,974,400 |
| 2024-09-30 | 63.420 | 67.290 | 61.640 | 67.290 | 46.226 | 4,417,671 |
| 2024-09-27 | 59.200 | 61.300 | 59.000 | 61.170 | 42.022 | 1,905,011 |
| 2024-09-26 | 56.810 | 58.660 | 56.600 | 58.660 | 40.297 | 1,256,135 |
| 2024-09-25 | 57.200 | 58.490 | 56.990 | 57.290 | 39.356 | 1,195,381 |
| 2024-09-24 | 55.880 | 57.000 | 53.800 | 57.000 | 39.157 | 1,388,230 |
| 2024-09-23 | 55.980 | 56.600 | 55.640 | 55.700 | 38.264 | 467,480 |
| 2024-09-20 | 56.600 | 57.280 | 55.800 | 56.070 | 38.518 | 467,065 |
| 2024-09-19 | 56.090 | 57.440 | 56.090 | 57.080 | 39.212 | 499,110 |
| 2024-09-18 | 56.600 | 56.980 | 55.590 | 56.080 | 38.525 | 496,625 |
| 2024-09-13 | 58.900 | 59.430 | 56.270 | 56.600 | 38.882 | 1,061,400 |
| 2024-09-12 | 59.880 | 60.170 | 59.010 | 59.080 | 40.586 | 505,905 |
| 2024-09-11 | 59.550 | 60.420 | 59.500 | 59.760 | 41.053 | 375,695 |
| 2024-09-10 | 58.990 | 60.490 | 58.900 | 60.070 | 41.266 | 523,015 |
| 2024-09-09 | 58.590 | 60.100 | 58.200 | 59.420 | 40.819 | 645,250 |
| 2024-09-06 | 60.600 | 60.790 | 58.750 | 59.000 | 40.531 | 1,201,615 |
| 2024-09-05 | 60.600 | 61.310 | 60.310 | 60.600 | 41.630 | 778,650 |
| 2024-09-04 | 60.880 | 61.770 | 60.350 | 60.840 | 41.795 | 863,765 |
| 2024-09-03 | 61.630 | 62.360 | 61.200 | 61.420 | 42.193 | 863,185 |
| 2024-09-02 | 63.430 | 63.720 | 61.530 | 61.630 | 42.337 | 1,111,860 |
| 2024-08-30 | 62.880 | 64.700 | 62.580 | 63.730 | 43.780 | 1,495,965 |
| 2024-08-29 | 60.600 | 64.320 | 59.390 | 63.070 | 43.327 | 1,857,740 |
| 2024-08-28 | 61.000 | 62.420 | 60.810 | 61.080 | 41.960 | 1,030,660 |
| 2024-08-27 | 62.630 | 63.470 | 61.130 | 61.160 | 42.015 | 1,065,547 |
| 2024-08-26 | 60.040 | 64.500 | 59.510 | 62.630 | 43.024 | 2,092,205 |
| 2024-08-23 | 62.820 | 64.110 | 60.200 | 60.220 | 41.369 | 1,838,600 |
| 2024-08-22 | 63.940 | 64.770 | 62.400 | 62.820 | 43.155 | 1,608,340 |
| 2024-08-21 | 61.300 | 65.980 | 60.900 | 64.530 | 44.330 | 2,914,790 |
| 2024-08-20 | 62.830 | 63.200 | 60.980 | 61.150 | 42.008 | 1,133,900 |
| 2024-08-19 | 61.120 | 63.980 | 60.720 | 63.460 | 43.595 | 1,628,495 |
| 2024-08-16 | 60.740 | 64.000 | 59.720 | 62.310 | 42.805 | 1,756,385 |
| 2024-08-15 | 61.080 | 61.560 | 60.010 | 60.710 | 41.706 | 1,254,830 |
| 2024-08-14 | 60.220 | 65.440 | 60.220 | 62.010 | 42.599 | 1,922,990 |
| 2024-08-13 | 59.000 | 60.600 | 59.000 | 60.300 | 41.424 | 501,845 |
| 2024-08-12 | 60.900 | 61.820 | 59.000 | 59.600 | 40.943 | 722,825 |
| 2024-08-09 | 62.000 | 63.500 | 61.300 | 61.340 | 42.138 | 751,535 |
| 2024-08-08 | 61.260 | 63.880 | 60.710 | 62.180 | 42.715 | 1,083,295 |
| 2024-08-07 | 63.070 | 63.440 | 61.460 | 61.770 | 42.434 | 779,665 |
| 2024-08-06 | 62.710 | 63.540 | 62.250 | 63.100 | 43.347 | 1,048,205 |
| 2024-08-05 | 65.890 | 66.000 | 62.440 | 62.810 | 43.148 | 1,834,105 |
| 2024-08-02 | 63.000 | 64.570 | 62.110 | 62.120 | 42.674 | 1,242,070 |
| 2024-08-01 | 65.510 | 66.170 | 62.740 | 63.350 | 43.519 | 2,506,760 |
| 2024-07-31 | 59.100 | 62.600 | 58.800 | 62.400 | 42.867 | 1,245,215 |
| 2024-07-30 | 58.680 | 59.530 | 56.820 | 59.530 | 40.895 | 961,930 |
| 2024-07-29 | 59.310 | 59.870 | 58.530 | 58.550 | 40.222 | 439,205 |
| 2024-07-26 | 58.670 | 59.690 | 58.150 | 59.090 | 40.593 | 456,841 |
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.