Linktel Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	41.580	42.230	41.500	42.230	23.332	1,797,508
2023-01-31	41.590	41.680	41.260	41.510	22.934	1,044,388
2023-01-30	41.610	41.940	41.470	41.490	22.923	1,448,418
2023-01-20	41.400	41.740	41.130	41.340	22.840	1,098,898
2023-01-19	40.380	41.860	40.380	41.420	22.885	2,163,529
2023-01-18	40.550	40.740	40.230	40.580	22.420	976,075
2023-01-17	39.790	40.750	39.700	40.590	22.426	1,690,740
2023-01-16	39.030	40.100	38.920	39.870	22.028	1,440,486
2023-01-13	39.200	39.330	38.700	39.060	21.581	855,360
2023-01-12	38.950	39.320	38.810	39.050	21.575	1,003,320
2023-01-11	39.710	39.920	38.590	38.710	21.387	1,570,320
2023-01-10	39.800	40.090	39.500	39.710	21.940	1,115,100
2023-01-09	39.450	39.930	39.220	39.720	21.945	1,247,760
2023-01-06	39.540	39.740	39.320	39.380	21.758	1,061,640
2023-01-05	39.260	39.600	38.920	39.550	21.851	1,081,031
2023-01-04	39.390	39.860	38.910	39.100	21.603	1,371,263
2023-01-03	38.000	39.620	37.580	39.410	21.774	1,539,720
2022-12-30	37.950	38.270	37.800	37.890	20.934	653,490
2022-12-29	37.850	38.300	37.720	37.850	20.912	749,340
2022-12-28	38.810	38.920	37.840	37.860	20.918	972,540
2022-12-27	39.010	39.020	38.360	38.810	21.443	882,201
2022-12-26	38.000	38.850	37.870	38.810	21.443	935,892
2022-12-23	37.630	38.370	37.600	37.860	20.918	820,980
2022-12-22	38.900	39.330	38.110	38.230	21.122	877,644
2022-12-21	39.700	39.860	38.660	38.900	21.492	1,112,940
2022-12-20	39.610	40.150	39.610	39.850	22.017	789,840
2022-12-19	40.300	40.670	39.410	39.610	21.885	1,029,052
2022-12-16	41.450	41.450	40.290	40.400	22.321	1,454,040
2022-12-15	40.970	41.780	40.510	41.690	23.034	1,269,000
2022-12-14	41.200	42.000	40.960	41.060	22.686	1,682,460
2022-12-13	42.010	42.020	40.820	40.990	22.647	1,791,000
2022-12-12	42.000	42.450	41.320	42.180	23.304	1,333,440
2022-12-09	42.480	42.810	41.930	42.020	23.216	1,569,600
2022-12-08	43.280	43.500	42.350	42.450	23.454	1,719,581
2022-12-07	43.590	43.780	42.820	43.350	23.951	1,651,320
2022-12-06	43.360	44.360	43.300	43.770	24.183	1,881,959
2022-12-05	44.010	44.380	43.210	43.560	24.067	1,891,800
2022-12-02	42.700	44.130	42.430	43.930	24.271	1,894,318
2022-12-01	42.670	43.300	42.590	42.790	23.641	1,837,440
2022-11-30	43.260	43.260	42.180	42.210	23.321	1,569,708
2022-11-29	42.330	43.220	42.300	43.100	23.813	1,390,172
2022-11-28	42.670	43.380	41.730	42.420	23.437	1,868,058
2022-11-25	44.500	44.550	43.220	43.240	23.890	2,054,881
2022-11-24	44.300	44.860	44.030	44.230	24.437	1,876,680
2022-11-23	45.520	45.600	43.300	44.480	24.575	3,219,300
2022-11-22	46.550	46.890	45.310	45.790	25.299	2,819,340
2022-11-21	44.980	46.990	44.590	46.930	25.929	3,365,121
2022-11-18	46.760	46.860	45.360	45.470	25.122	3,310,740
2022-11-17	45.500	46.800	44.900	46.390	25.630	4,069,296
2022-11-16	45.500	46.680	44.900	45.220	24.984	4,645,663
2022-11-15	44.000	48.000	43.880	46.120	25.481	6,755,666
2022-11-14	42.720	43.200	42.250	42.710	23.597	1,532,606
2022-11-11	43.960	44.140	42.380	42.400	23.426	2,285,443
2022-11-10	43.400	43.990	42.810	42.930	23.719	2,410,581
2022-11-09	44.450	44.650	43.530	43.600	24.089	2,797,092
2022-11-08	44.800	44.860	44.050	44.680	24.686	2,607,078
2022-11-07	43.600	45.260	43.600	44.940	24.829	4,377,441
2022-11-04	43.030	44.060	42.780	43.600	24.089	3,705,877
2022-11-03	42.230	43.350	42.220	43.340	23.945	2,746,744
2022-11-02	41.910	42.870	41.770	42.690	23.586	3,090,825

← NewerPage 16 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.