Linktel Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	69.400	70.190	68.420	69.800	69.497	3,393,861
2023-10-26	68.300	70.480	67.180	69.950	69.647	4,401,929
2023-10-25	69.000	71.400	68.670	68.950	68.651	4,065,049
2023-10-24	70.900	73.520	69.990	70.660	70.354	4,448,414
2023-10-23	73.230	74.870	69.530	70.310	70.005	3,881,863
2023-10-20	76.230	78.450	73.500	73.950	73.629	4,576,229
2023-10-19	78.270	81.200	77.300	77.800	77.463	4,559,000
2023-10-18	83.010	83.580	75.100	78.770	78.428	6,437,794
2023-10-17	87.250	87.880	83.100	84.120	83.755	4,949,838
2023-10-16	92.000	92.600	85.500	87.330	86.951	5,582,155
2023-10-13	94.000	94.000	90.600	91.370	90.974	6,473,412
2023-10-12	95.410	100.50	93.490	93.820	93.413	9,175,647
2023-10-11	100.01	101.50	94.000	94.770	94.359	11,684,287
2023-10-10	83.200	98.640	82.880	98.640	98.212	8,003,282
2023-10-09	86.540	88.620	81.810	82.200	81.844	8,273,573
2023-09-28	91.290	94.220	88.780	89.620	89.231	6,415,853
2023-09-27	92.490	94.690	91.040	91.440	91.043	7,304,053
2023-09-26	87.170	98.360	87.170	93.600	93.194	10,666,307
2023-09-25	90.090	91.550	88.020	88.150	87.768	6,312,351
2023-09-22	83.090	92.490	83.090	90.000	89.610	9,693,238
2023-09-21	83.170	85.650	83.050	83.080	82.720	2,474,100
2023-09-20	84.490	87.430	83.010	84.000	83.636	3,252,765
2023-09-19	85.460	85.980	83.500	83.800	83.437	1,760,383
2023-09-18	87.330	87.530	85.370	85.460	85.089	1,734,180
2023-09-15	88.100	89.000	86.220	86.510	86.135	2,369,465
2023-09-14	89.500	91.170	87.610	88.110	87.728	2,402,942
2023-09-13	90.500	92.200	88.000	89.800	89.411	4,507,845
2023-09-12	90.010	94.960	90.010	91.350	90.954	6,122,423
2023-09-11	89.640	95.180	89.020	91.940	91.541	5,173,070
2023-09-08	90.500	91.500	88.240	89.510	89.122	2,569,937
2023-09-07	93.820	95.020	90.510	90.700	90.307	3,647,054
2023-09-06	91.500	94.590	91.110	94.200	93.791	3,195,748
2023-09-05	93.800	94.500	92.000	92.670	92.268	2,601,213
2023-09-04	95.910	95.910	92.860	94.250	93.841	2,148,950
2023-09-01	96.000	96.640	93.390	93.800	93.393	2,405,808
2023-08-31	96.000	97.350	94.510	95.150	94.737	3,169,678
2023-08-30	95.780	98.190	94.000	96.500	96.082	4,674,034
2023-08-29	90.500	97.490	89.600	95.380	94.966	5,354,748
2023-08-28	99.900	99.900	94.470	94.670	94.259	3,793,588
2023-08-25	97.000	99.610	94.630	95.260	94.847	4,412,500
2023-08-24	104.23	104.23	100.46	100.46	100.02	3,526,030
2023-08-23	106.06	106.36	101.89	102.00	101.56	3,389,411
2023-08-22	108.44	108.66	103.25	107.50	107.03	4,566,275
2023-08-21	102.01	108.20	101.50	105.95	105.49	4,731,936
2023-08-18	107.04	107.58	102.70	103.00	102.55	4,152,784
2023-08-17	106.00	107.98	104.88	106.50	106.04	4,010,221
2023-08-16	106.45	109.99	105.13	106.76	106.30	3,946,118
2023-08-15	113.16	113.85	107.21	107.63	107.16	4,960,136
2023-08-14	109.37	111.50	106.99	111.50	111.02	4,090,351
2023-08-11	111.50	112.15	108.09	108.11	107.64	3,429,983
2023-08-10	110.43	113.70	110.00	110.00	109.52	5,317,155
2023-08-09	124.70	124.72	112.01	112.11	111.62	10,033,678
2023-08-08	123.62	132.66	123.01	128.29	127.73	8,997,654
2023-08-07	124.99	130.28	123.80	124.06	123.52	8,931,888
2023-08-04	119.36	123.92	119.36	122.92	122.39	5,668,293
2023-08-03	120.34	124.26	118.68	120.55	120.03	3,890,301
2023-08-02	121.80	123.66	119.30	121.09	120.56	4,023,433
2023-08-01	123.04	124.77	118.90	123.86	123.32	5,084,086
2023-07-31	122.22	125.88	121.90	123.04	122.51	3,958,545
2023-07-28	130.90	132.67	123.00	124.10	123.56	6,264,124

← NewerPage 13 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.