Linktel Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	113.58	119.50	104.91	108.18	59.769	12,763,728
2023-04-26	122.01	131.50	120.60	124.00	68.510	14,227,122
2023-04-25	130.00	130.00	115.98	123.01	67.963	14,882,122
2023-04-24	122.82	137.00	119.80	137.00	75.692	11,991,549
2023-04-21	120.00	127.62	116.99	123.95	68.482	13,549,545
2023-04-20	101.00	122.74	101.00	122.74	67.814	14,098,969
2023-04-19	88.400	105.84	88.400	102.28	56.510	17,171,998
2023-04-18	79.500	92.300	79.400	88.200	48.731	12,285,419
2023-04-17	81.100	81.610	77.810	78.600	43.427	5,283,763
2023-04-14	83.610	84.750	77.880	81.610	45.090	8,301,295
2023-04-13	88.610	94.550	83.390	85.500	47.239	12,231,556
2023-04-12	79.400	86.000	78.000	85.940	47.482	9,563,272
2023-04-11	79.010	82.590	76.800	80.660	44.565	6,809,612
2023-04-10	84.500	85.130	78.370	78.870	43.576	8,479,792
2023-04-07	83.010	84.720	81.000	83.200	45.968	8,767,931
2023-04-06	82.880	92.800	82.330	85.210	47.079	12,330,210
2023-04-04	88.570	90.700	85.310	87.040	48.090	11,505,043
2023-04-03	80.020	94.570	80.020	89.410	49.399	15,000,156
2023-03-31	83.000	84.300	77.450	82.990	45.852	13,856,927
2023-03-30	84.160	90.980	82.300	87.400	48.289	18,131,581
2023-03-29	66.500	80.400	66.430	80.400	44.421	9,752,731
2023-03-28	70.300	70.370	67.000	67.000	37.017	7,084,332
2023-03-27	72.010	74.380	68.680	72.570	40.095	9,132,742
2023-03-24	67.220	75.180	67.220	71.220	39.349	9,461,381
2023-03-23	66.000	70.120	66.000	68.600	37.902	11,076,652
2023-03-22	62.500	68.610	61.500	67.030	37.034	10,004,243
2023-03-21	63.000	63.190	60.520	62.370	34.459	4,578,386
2023-03-20	61.150	64.940	60.950	62.280	34.410	7,317,277
2023-03-17	57.680	61.860	57.680	60.790	33.586	6,316,734
2023-03-16	58.010	60.200	57.310	57.380	31.702	5,682,470
2023-03-15	62.770	63.000	59.000	59.090	32.647	7,792,689
2023-03-14	63.950	66.550	63.300	64.260	35.504	8,662,327
2023-03-13	61.740	63.200	61.490	63.070	34.846	4,500,599
2023-03-10	62.070	64.170	61.760	62.180	34.354	5,329,440
2023-03-09	61.800	63.210	60.400	62.950	34.780	5,397,557
2023-03-08	59.670	61.390	59.610	61.350	33.896	3,986,038
2023-03-07	62.000	62.380	59.610	59.670	32.968	5,006,973
2023-03-06	63.000	63.820	61.730	62.160	34.343	5,997,232
2023-03-03	67.800	69.760	64.510	64.650	35.719	8,732,381
2023-03-02	65.400	72.000	64.740	70.000	38.675	11,120,652
2023-03-01	63.500	67.990	62.760	66.500	36.741	11,556,554
2023-02-28	63.050	64.450	61.620	63.830	35.266	7,343,008
2023-02-27	61.410	64.050	61.300	61.990	34.250	6,041,757
2023-02-24	62.000	63.800	61.400	62.290	34.415	7,000,059
2023-02-23	64.000	64.000	60.900	61.220	33.824	6,105,250
2023-02-22	63.340	65.300	63.020	63.900	35.305	5,920,173
2023-02-21	68.050	68.850	63.600	64.580	35.680	8,997,341
2023-02-20	66.520	69.040	64.790	67.300	37.183	10,515,756
2023-02-17	71.930	74.480	68.680	69.680	38.498	11,946,808
2023-02-16	68.200	72.500	67.680	69.000	38.122	11,747,597
2023-02-15	71.680	73.660	69.000	70.880	39.161	12,673,238
2023-02-14	72.500	74.990	70.110	71.180	39.327	11,099,226
2023-02-13	69.650	75.450	67.890	74.900	41.382	17,178,598
2023-02-10	79.000	79.000	67.510	67.890	37.509	20,633,124
2023-02-09	59.190	72.790	59.190	72.790	40.217	17,479,321
2023-02-08	62.000	64.000	58.000	60.660	33.515	19,528,155
2023-02-07	47.280	54.260	47.280	54.260	29.979	10,877,661
2023-02-06	43.660	47.510	43.540	45.220	24.984	8,882,312
2023-02-03	41.800	42.570	41.630	42.140	23.282	1,845,360
2023-02-02	42.240	42.290	41.730	41.800	23.095	1,585,080

← NewerPage 15 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.