Linktel Technologies Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	106.01	107.80	97.010	98.830	98.401	8,677,823
2024-01-19	104.76	104.99	100.57	101.16	100.72	8,550,749
2024-01-18	86.240	103.50	85.580	102.50	102.06	12,218,542
2024-01-17	89.980	91.840	87.520	87.560	87.180	3,059,056
2024-01-16	92.000	92.740	88.920	89.900	89.510	3,488,422
2024-01-15	90.440	90.440	90.440	90.440	90.048	0
2024-01-12	92.480	92.990	90.000	90.440	90.048	2,363,873
2024-01-11	89.000	93.600	88.260	92.630	92.228	4,008,191
2024-01-10	91.000	91.500	88.500	88.620	88.236	2,253,857
2024-01-09	92.000	94.550	90.470	90.810	90.416	2,877,110
2024-01-08	92.100	92.610	89.940	90.390	89.998	2,304,571
2024-01-05	96.980	97.200	91.600	92.190	91.790	3,385,300
2024-01-04	96.500	98.230	94.300	97.000	96.579	2,700,226
2024-01-03	98.000	99.520	95.300	96.700	96.281	3,781,077
2024-01-02	104.76	105.07	99.110	99.200	98.770	4,058,444
2023-12-29	100.00	107.00	99.030	104.75	104.30	5,803,013
2023-12-28	100.20	103.18	99.680	101.11	100.67	3,800,587
2023-12-27	103.80	104.08	101.01	101.26	100.82	2,720,508
2023-12-26	106.33	106.47	101.30	101.96	101.52	3,275,586
2023-12-25	107.31	108.46	102.47	106.18	105.72	3,190,270
2023-12-22	114.78	115.73	105.80	106.86	106.40	6,126,887
2023-12-21	107.99	122.55	105.65	113.84	113.35	7,168,558
2023-12-20	113.50	113.89	108.54	108.81	108.34	4,321,730
2023-12-19	118.00	118.00	109.00	113.50	113.01	5,076,988
2023-12-18	120.34	122.88	117.31	118.25	117.74	4,555,792
2023-12-15	118.26	124.90	113.00	121.32	120.79	6,695,891
2023-12-14	121.03	122.50	115.52	116.32	115.82	4,467,412
2023-12-13	122.45	125.80	119.35	119.35	118.83	4,487,352
2023-12-12	125.61	126.45	119.49	123.33	122.80	6,118,130
2023-12-11	124.20	129.30	123.11	126.80	126.25	6,978,497
2023-12-08	115.64	135.00	115.52	127.90	127.35	11,253,693
2023-12-07	115.00	119.85	111.36	117.60	117.09	8,954,110
2023-12-06	116.77	120.49	112.20	115.03	114.53	8,143,110
2023-12-05	123.29	126.70	118.55	119.49	118.97	7,905,973
2023-12-04	123.00	134.88	122.88	126.27	125.72	8,641,231
2023-12-01	117.88	131.28	117.05	127.79	127.24	10,379,096
2023-11-30	110.40	125.73	110.36	121.70	121.17	11,785,461
2023-11-29	114.00	114.00	106.91	108.44	107.97	5,914,068
2023-11-28	112.20	117.76	103.56	114.68	114.18	9,958,246
2023-11-27	102.03	119.55	102.03	113.37	112.88	10,932,824
2023-11-24	102.45	109.56	99.000	105.00	104.54	11,901,812
2023-11-23	99.000	106.66	97.000	103.66	103.21	11,142,429
2023-11-22	89.500	112.45	87.690	102.50	102.06	22,004,478
2023-11-21	80.000	94.220	79.870	94.220	93.811	12,596,892
2023-11-20	77.380	78.850	76.200	78.520	78.179	4,975,882
2023-11-17	75.180	78.630	74.140	78.150	77.811	5,619,527
2023-11-16	76.900	77.460	75.150	75.160	74.834	2,975,532
2023-11-15	79.230	79.920	76.380	76.990	76.656	4,327,881
2023-11-14	77.020	78.610	76.180	78.350	78.010	5,441,478
2023-11-13	76.110	80.080	76.110	76.990	76.656	7,059,664
2023-11-10	74.990	77.850	74.470	75.280	74.954	4,471,182
2023-11-09	76.720	78.420	75.010	75.800	75.471	6,334,460
2023-11-08	73.500	77.000	73.100	76.190	75.860	7,439,902
2023-11-07	70.180	77.180	70.120	74.610	74.286	9,395,528
2023-11-06	69.000	70.880	68.590	70.530	70.224	3,653,118
2023-11-03	67.000	68.460	66.120	67.880	67.586	3,454,019
2023-11-02	68.600	69.650	65.990	66.120	65.833	3,279,884
2023-11-01	68.800	70.200	67.880	68.250	67.954	2,518,350
2023-10-31	71.480	71.500	67.900	68.700	68.402	3,322,263
2023-10-30	69.520	70.750	69.010	70.210	69.906	3,168,137

← NewerPage 12 of 17 · 991 trading daysOlder →

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.