Linktel Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 135.11 | 136.09 | 130.23 | 130.90 | 130.33 | 6,588,862 |
| 2023-07-26 | 147.00 | 148.00 | 137.20 | 138.28 | 137.68 | 7,031,654 |
| 2023-07-25 | 142.69 | 154.90 | 139.10 | 148.61 | 147.97 | 8,715,881 |
| 2023-07-24 | 139.00 | 145.86 | 138.63 | 141.25 | 140.64 | 5,260,493 |
| 2023-07-21 | 141.00 | 145.45 | 137.26 | 142.74 | 142.12 | 5,912,036 |
| 2023-07-20 | 141.42 | 147.75 | 137.70 | 141.08 | 140.47 | 6,497,527 |
| 2023-07-19 | 147.08 | 148.57 | 140.00 | 141.42 | 140.81 | 5,257,004 |
| 2023-07-18 | 154.74 | 155.99 | 145.96 | 146.02 | 145.39 | 5,761,269 |
| 2023-07-17 | 152.00 | 157.88 | 150.12 | 153.60 | 152.93 | 5,847,530 |
| 2023-07-14 | 154.09 | 165.09 | 152.62 | 157.15 | 156.47 | 9,772,849 |
| 2023-07-13 | 153.10 | 155.50 | 148.50 | 153.67 | 153.00 | 7,808,609 |
| 2023-07-12 | 164.24 | 167.20 | 151.00 | 151.60 | 150.94 | 9,005,337 |
| 2023-07-11 | 173.02 | 177.00 | 164.60 | 166.49 | 165.77 | 7,422,995 |
| 2023-07-10 | 173.00 | 181.20 | 170.88 | 173.36 | 172.61 | 5,574,859 |
| 2023-07-07 | 186.00 | 188.88 | 172.70 | 174.99 | 174.23 | 7,770,152 |
| 2023-07-06 | 182.95 | 192.05 | 182.12 | 186.00 | 185.19 | 7,032,371 |
| 2023-07-05 | 180.03 | 193.44 | 173.00 | 189.79 | 188.97 | 10,064,666 |
| 2023-07-04 | 190.00 | 193.00 | 180.00 | 180.00 | 179.22 | 9,303,196 |
| 2023-07-03 | 183.00 | 195.00 | 180.82 | 189.93 | 189.11 | 9,976,647 |
| 2023-06-30 | 164.99 | 191.15 | 160.09 | 182.77 | 181.98 | 10,936,357 |
| 2023-06-29 | 256.00 | 309.99 | 255.00 | 308.00 | 170.17 | 10,306,917 |
| 2023-06-28 | 263.00 | 264.32 | 241.80 | 258.69 | 142.93 | 7,339,687 |
| 2023-06-27 | 284.08 | 286.88 | 250.11 | 261.88 | 144.69 | 9,377,877 |
| 2023-06-26 | 281.99 | 302.55 | 275.00 | 278.00 | 153.59 | 10,074,556 |
| 2023-06-21 | 281.00 | 302.80 | 264.00 | 282.00 | 155.80 | 10,847,291 |
| 2023-06-20 | 246.31 | 274.64 | 244.53 | 268.99 | 148.62 | 10,569,180 |
| 2023-06-19 | 225.11 | 258.01 | 220.20 | 250.62 | 138.47 | 10,931,511 |
| 2023-06-16 | 216.11 | 229.87 | 211.80 | 223.35 | 123.40 | 8,806,865 |
| 2023-06-15 | 223.00 | 235.50 | 219.00 | 219.02 | 121.01 | 8,793,172 |
| 2023-06-14 | 225.12 | 235.35 | 220.66 | 228.22 | 126.09 | 10,251,406 |
| 2023-06-13 | 224.00 | 225.97 | 215.28 | 225.11 | 124.37 | 7,987,471 |
| 2023-06-12 | 200.49 | 232.00 | 200.29 | 229.24 | 126.66 | 10,802,719 |
| 2023-06-09 | 196.01 | 203.99 | 187.88 | 200.29 | 110.66 | 7,026,143 |
| 2023-06-08 | 193.50 | 205.98 | 187.00 | 198.94 | 109.91 | 7,545,709 |
| 2023-06-07 | 194.97 | 201.33 | 192.55 | 197.97 | 109.38 | 5,728,662 |
| 2023-06-06 | 206.00 | 207.53 | 191.10 | 194.89 | 107.68 | 8,593,588 |
| 2023-06-05 | 213.15 | 219.00 | 198.63 | 207.50 | 114.64 | 8,929,830 |
| 2023-06-02 | 230.80 | 239.00 | 226.33 | 226.38 | 125.07 | 6,150,898 |
| 2023-06-01 | 229.97 | 234.49 | 224.76 | 226.86 | 125.34 | 6,567,881 |
| 2023-05-31 | 223.00 | 240.46 | 220.26 | 234.90 | 129.78 | 8,736,577 |
| 2023-05-30 | 221.86 | 229.79 | 215.91 | 227.88 | 125.90 | 8,459,874 |
| 2023-05-29 | 220.02 | 241.26 | 220.02 | 229.19 | 126.63 | 8,796,277 |
| 2023-05-26 | 231.00 | 243.50 | 225.56 | 225.80 | 124.75 | 9,650,529 |
| 2023-05-25 | 235.10 | 247.90 | 216.80 | 240.99 | 133.15 | 13,051,510 |
| 2023-05-24 | 197.00 | 242.99 | 196.01 | 234.59 | 129.61 | 13,536,880 |
| 2023-05-23 | 201.02 | 220.20 | 196.00 | 207.00 | 114.37 | 10,855,785 |
| 2023-05-22 | 203.77 | 206.00 | 191.30 | 205.80 | 113.70 | 10,922,542 |
| 2023-05-19 | 202.01 | 224.88 | 202.01 | 213.32 | 117.86 | 11,143,396 |
| 2023-05-18 | 214.00 | 228.77 | 196.39 | 211.00 | 116.58 | 14,231,592 |
| 2023-05-17 | 183.00 | 212.69 | 182.11 | 207.00 | 114.37 | 14,528,547 |
| 2023-05-16 | 184.01 | 189.08 | 175.88 | 182.99 | 101.10 | 12,757,150 |
| 2023-05-15 | 163.34 | 192.80 | 160.44 | 192.80 | 106.52 | 15,654,531 |
| 2023-05-12 | 135.63 | 164.88 | 135.63 | 160.67 | 88.770 | 14,391,691 |
| 2023-05-11 | 148.24 | 150.00 | 137.20 | 138.02 | 76.256 | 10,415,593 |
| 2023-05-10 | 152.80 | 166.59 | 144.30 | 150.20 | 82.985 | 13,819,609 |
| 2023-05-09 | 140.02 | 155.19 | 140.02 | 144.27 | 79.709 | 11,655,396 |
| 2023-05-08 | 131.00 | 150.00 | 120.35 | 147.99 | 81.764 | 12,192,001 |
| 2023-05-05 | 135.22 | 141.58 | 123.80 | 126.60 | 69.946 | 10,749,979 |
| 2023-05-04 | 132.02 | 142.50 | 132.00 | 137.75 | 76.107 | 14,335,788 |
| 2023-04-28 | 111.99 | 129.82 | 111.89 | 129.82 | 71.726 | 9,646,790 |
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.