Linktel Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 56.010 | 57.950 | 55.200 | 55.240 | 55.039 | 1,826,600 |
| 2024-07-23 | 59.500 | 59.540 | 56.410 | 56.410 | 56.205 | 1,581,100 |
| 2024-07-22 | 58.950 | 59.890 | 58.580 | 58.850 | 58.636 | 1,482,440 |
| 2024-07-19 | 58.360 | 59.670 | 58.010 | 58.990 | 58.775 | 1,584,126 |
| 2024-07-18 | 59.220 | 59.220 | 57.220 | 58.560 | 58.347 | 2,052,457 |
| 2024-07-17 | 61.540 | 62.340 | 59.880 | 59.930 | 59.712 | 1,960,498 |
| 2024-07-16 | 61.160 | 61.950 | 60.080 | 61.550 | 61.326 | 1,926,798 |
| 2024-07-15 | 62.200 | 62.200 | 60.350 | 60.850 | 60.628 | 1,423,100 |
| 2024-07-12 | 62.000 | 62.500 | 61.430 | 61.720 | 61.495 | 1,824,516 |
| 2024-07-11 | 63.970 | 64.490 | 61.980 | 63.000 | 62.771 | 3,306,406 |
| 2024-07-10 | 60.910 | 64.250 | 60.480 | 63.190 | 62.960 | 4,788,988 |
| 2024-07-09 | 56.050 | 65.500 | 55.390 | 61.830 | 61.605 | 4,753,873 |
| 2024-07-08 | 57.150 | 57.770 | 55.550 | 55.850 | 55.647 | 1,742,761 |
| 2024-07-05 | 58.000 | 58.370 | 56.330 | 57.480 | 57.271 | 1,911,630 |
| 2024-07-04 | 60.900 | 61.250 | 58.000 | 58.050 | 57.839 | 2,232,160 |
| 2024-07-03 | 61.890 | 62.000 | 60.210 | 60.650 | 60.429 | 1,475,984 |
| 2024-07-02 | 63.370 | 63.450 | 61.830 | 62.000 | 61.774 | 1,695,200 |
| 2024-07-01 | 63.650 | 63.880 | 61.090 | 62.880 | 62.651 | 1,981,240 |
| 2024-06-28 | 61.560 | 64.550 | 61.320 | 62.750 | 62.521 | 2,696,100 |
| 2024-06-27 | 63.640 | 63.800 | 61.930 | 61.950 | 61.724 | 2,682,119 |
| 2024-06-26 | 60.000 | 63.490 | 58.890 | 63.200 | 62.970 | 3,408,057 |
| 2024-06-25 | 63.130 | 63.430 | 58.890 | 59.460 | 59.243 | 3,036,232 |
| 2024-06-24 | 67.420 | 68.000 | 62.400 | 62.620 | 62.392 | 2,778,411 |
| 2024-06-21 | 67.350 | 68.210 | 66.100 | 66.810 | 66.567 | 2,344,180 |
| 2024-06-20 | 70.630 | 71.190 | 68.020 | 68.240 | 67.991 | 2,766,184 |
| 2024-06-19 | 73.230 | 73.740 | 70.600 | 70.630 | 70.373 | 3,435,399 |
| 2024-06-18 | 71.250 | 75.800 | 71.250 | 72.810 | 72.545 | 4,705,166 |
| 2024-06-17 | 71.000 | 72.510 | 70.070 | 71.810 | 71.499 | 4,611,304 |
| 2024-06-14 | 67.490 | 74.600 | 66.860 | 72.560 | 72.245 | 6,844,493 |
| 2024-06-13 | 68.240 | 69.420 | 67.400 | 67.610 | 67.317 | 2,770,791 |
| 2024-06-12 | 66.140 | 69.000 | 65.990 | 68.090 | 67.795 | 3,072,291 |
| 2024-06-11 | 64.530 | 65.990 | 63.000 | 65.990 | 65.704 | 2,011,678 |
| 2024-06-07 | 65.800 | 65.880 | 63.510 | 64.510 | 64.230 | 2,465,715 |
| 2024-06-06 | 68.210 | 69.300 | 64.700 | 64.700 | 64.419 | 3,129,751 |
| 2024-06-05 | 68.680 | 68.880 | 67.530 | 67.570 | 67.277 | 1,712,378 |
| 2024-06-04 | 70.110 | 70.110 | 67.770 | 68.680 | 68.382 | 2,389,820 |
| 2024-06-03 | 70.640 | 71.880 | 69.540 | 70.100 | 69.796 | 3,482,763 |
| 2024-05-31 | 69.290 | 71.350 | 68.670 | 69.730 | 69.428 | 2,369,842 |
| 2024-05-30 | 69.800 | 70.280 | 68.300 | 69.300 | 68.999 | 2,423,288 |
| 2024-05-29 | 71.850 | 72.270 | 69.330 | 69.820 | 69.517 | 2,735,870 |
| 2024-05-28 | 73.210 | 73.600 | 70.450 | 70.790 | 70.483 | 2,678,822 |
| 2024-05-27 | 74.990 | 75.930 | 71.350 | 73.200 | 72.883 | 3,128,588 |
| 2024-05-24 | 77.300 | 79.860 | 74.500 | 74.690 | 74.366 | 3,022,177 |
| 2024-05-23 | 81.300 | 81.400 | 77.600 | 77.800 | 77.463 | 2,488,463 |
| 2024-05-22 | 81.310 | 81.330 | 79.500 | 80.300 | 79.952 | 1,935,978 |
| 2024-05-21 | 82.360 | 83.230 | 81.000 | 81.300 | 80.947 | 2,911,770 |
| 2024-05-20 | 78.890 | 82.780 | 77.080 | 82.350 | 81.993 | 4,583,612 |
| 2024-05-17 | 76.280 | 78.510 | 74.770 | 77.950 | 77.612 | 3,000,769 |
| 2024-05-16 | 76.700 | 78.000 | 76.440 | 76.720 | 76.387 | 2,811,625 |
| 2024-05-15 | 76.000 | 77.860 | 75.390 | 75.580 | 75.252 | 1,895,816 |
| 2024-05-14 | 76.300 | 77.700 | 75.010 | 76.020 | 75.690 | 1,996,431 |
| 2024-05-13 | 78.000 | 78.210 | 75.000 | 75.300 | 74.973 | 2,587,866 |
| 2024-05-10 | 80.600 | 81.050 | 77.350 | 78.260 | 77.921 | 2,292,481 |
| 2024-05-09 | 79.990 | 81.320 | 79.400 | 80.500 | 80.151 | 1,859,707 |
| 2024-05-08 | 81.700 | 81.810 | 79.510 | 79.650 | 79.305 | 2,320,499 |
| 2024-05-07 | 84.500 | 84.880 | 81.000 | 82.420 | 82.063 | 3,033,401 |
| 2024-05-06 | 86.010 | 86.680 | 83.470 | 83.800 | 83.437 | 2,648,842 |
| 2024-04-30 | 85.470 | 86.800 | 83.730 | 84.020 | 83.656 | 2,786,953 |
| 2024-04-29 | 84.710 | 85.950 | 83.700 | 85.420 | 85.050 | 4,350,629 |
| 2024-04-26 | 81.160 | 85.300 | 80.500 | 83.710 | 83.347 | 5,372,665 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.2000 CNY |
| 2025-05-30 | 0.2000 CNY |
| 2024-06-18 | 0.0500 CNY |
| 2023-06-30 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.