Linktel Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 79.500 | 81.450 | 79.300 | 80.010 | 79.663 | 2,942,294 |
| 2024-04-24 | 76.410 | 80.660 | 75.470 | 80.200 | 79.852 | 4,180,519 |
| 2024-04-23 | 75.600 | 77.800 | 75.390 | 76.300 | 75.969 | 2,811,130 |
| 2024-04-22 | 74.000 | 77.030 | 72.220 | 75.830 | 75.501 | 2,857,729 |
| 2024-04-19 | 79.000 | 80.510 | 76.800 | 77.850 | 77.512 | 3,026,634 |
| 2024-04-18 | 78.590 | 82.220 | 77.620 | 79.820 | 79.474 | 4,160,913 |
| 2024-04-17 | 75.290 | 80.520 | 75.060 | 79.880 | 79.534 | 4,789,878 |
| 2024-04-16 | 80.000 | 80.500 | 73.250 | 73.500 | 73.181 | 4,771,256 |
| 2024-04-15 | 84.700 | 86.600 | 79.010 | 80.510 | 80.161 | 4,523,001 |
| 2024-04-12 | 84.090 | 88.600 | 83.660 | 85.570 | 85.199 | 6,194,934 |
| 2024-04-11 | 83.000 | 84.500 | 82.220 | 83.080 | 82.720 | 2,954,256 |
| 2024-04-10 | 85.440 | 85.780 | 82.290 | 82.740 | 82.381 | 2,517,102 |
| 2024-04-09 | 87.990 | 88.860 | 84.100 | 85.100 | 84.731 | 3,544,626 |
| 2024-04-08 | 85.610 | 91.000 | 85.330 | 87.600 | 87.220 | 4,720,439 |
| 2024-04-03 | 91.000 | 91.300 | 85.850 | 85.900 | 85.527 | 4,858,496 |
| 2024-04-02 | 95.900 | 97.000 | 90.840 | 91.910 | 91.511 | 5,243,609 |
| 2024-04-01 | 93.970 | 97.680 | 93.760 | 96.300 | 95.882 | 4,383,188 |
| 2024-03-29 | 96.000 | 97.480 | 93.180 | 94.200 | 93.791 | 2,865,825 |
| 2024-03-28 | 93.400 | 98.980 | 93.400 | 96.500 | 96.082 | 6,071,748 |
| 2024-03-27 | 107.10 | 107.99 | 93.330 | 93.900 | 93.493 | 10,506,303 |
| 2024-03-26 | 108.83 | 120.20 | 105.89 | 111.74 | 111.26 | 10,947,100 |
| 2024-03-25 | 116.39 | 118.93 | 110.50 | 110.58 | 110.10 | 7,572,958 |
| 2024-03-22 | 112.12 | 126.00 | 110.81 | 120.40 | 119.88 | 12,783,140 |
| 2024-03-21 | 109.90 | 116.00 | 107.80 | 112.90 | 112.41 | 9,074,961 |
| 2024-03-20 | 108.51 | 113.56 | 108.25 | 108.80 | 108.33 | 6,784,240 |
| 2024-03-19 | 106.47 | 113.17 | 104.95 | 109.56 | 109.08 | 8,912,024 |
| 2024-03-18 | 107.99 | 112.00 | 107.00 | 108.53 | 108.06 | 8,297,992 |
| 2024-03-15 | 104.00 | 111.65 | 103.30 | 109.22 | 108.75 | 8,928,445 |
| 2024-03-14 | 102.50 | 108.71 | 102.50 | 106.50 | 106.04 | 7,089,904 |
| 2024-03-13 | 112.12 | 112.12 | 104.99 | 105.51 | 105.05 | 7,420,249 |
| 2024-03-12 | 113.41 | 113.50 | 105.61 | 108.85 | 108.38 | 10,588,887 |
| 2024-03-11 | 91.000 | 116.62 | 91.000 | 114.00 | 113.51 | 13,382,659 |
| 2024-03-08 | 95.850 | 98.500 | 94.320 | 97.180 | 96.759 | 6,273,188 |
| 2024-03-07 | 98.050 | 102.40 | 94.190 | 94.400 | 93.991 | 7,066,992 |
| 2024-03-06 | 98.010 | 100.22 | 96.000 | 98.400 | 97.973 | 6,765,875 |
| 2024-03-05 | 93.530 | 104.50 | 93.490 | 99.990 | 99.556 | 11,724,503 |
| 2024-03-04 | 98.990 | 99.120 | 93.000 | 95.600 | 95.185 | 8,766,064 |
| 2024-03-01 | 91.000 | 97.050 | 90.500 | 95.480 | 95.066 | 8,468,229 |
| 2024-02-29 | 87.050 | 92.610 | 87.010 | 91.400 | 91.004 | 6,861,311 |
| 2024-02-28 | 93.000 | 97.700 | 87.010 | 87.880 | 87.499 | 9,913,725 |
| 2024-02-27 | 88.370 | 94.910 | 88.080 | 93.960 | 93.553 | 8,965,503 |
| 2024-02-26 | 88.080 | 94.600 | 88.080 | 89.310 | 88.923 | 7,662,188 |
| 2024-02-23 | 90.500 | 95.630 | 87.980 | 91.980 | 91.581 | 8,540,393 |
| 2024-02-22 | 88.000 | 88.990 | 85.320 | 87.620 | 87.240 | 6,444,844 |
| 2024-02-21 | 86.000 | 87.800 | 84.320 | 85.190 | 84.821 | 6,368,312 |
| 2024-02-20 | 86.000 | 92.000 | 85.110 | 87.570 | 87.190 | 9,201,724 |
| 2024-02-19 | 78.800 | 90.080 | 77.100 | 90.080 | 89.689 | 10,279,276 |
| 2024-02-08 | 73.000 | 78.240 | 72.300 | 75.070 | 74.744 | 6,708,827 |
| 2024-02-07 | 72.450 | 75.600 | 70.950 | 71.130 | 70.822 | 6,541,063 |
| 2024-02-06 | 64.060 | 74.280 | 63.000 | 72.500 | 72.186 | 7,294,569 |
| 2024-02-05 | 73.050 | 74.000 | 65.060 | 66.620 | 66.331 | 6,698,602 |
| 2024-02-02 | 76.360 | 79.880 | 71.690 | 73.420 | 73.102 | 7,433,090 |
| 2024-02-01 | 70.600 | 81.390 | 69.500 | 77.290 | 76.955 | 9,927,425 |
| 2024-01-31 | 71.000 | 78.460 | 71.000 | 72.980 | 72.664 | 8,259,969 |
| 2024-01-30 | 76.000 | 79.880 | 70.920 | 71.000 | 70.692 | 8,935,661 |
| 2024-01-29 | 94.660 | 98.000 | 83.920 | 83.920 | 83.556 | 9,039,798 |
| 2024-01-26 | 107.64 | 110.14 | 104.50 | 104.90 | 104.45 | 7,550,821 |
| 2024-01-25 | 105.55 | 112.00 | 103.08 | 110.40 | 109.92 | 11,578,349 |
| 2024-01-24 | 105.11 | 109.88 | 99.660 | 109.20 | 108.73 | 10,947,220 |
| 2024-01-23 | 97.650 | 112.01 | 97.650 | 105.11 | 104.65 | 11,285,037 |
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.