Linktel Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 41.190 | 42.030 | 41.110 | 41.910 | 23.155 | 3,078,351 |
| 2022-10-31 | 39.200 | 41.350 | 39.200 | 40.990 | 22.647 | 2,653,560 |
| 2022-10-28 | 42.750 | 43.450 | 39.680 | 39.880 | 22.034 | 5,243,754 |
| 2022-10-27 | 41.600 | 44.190 | 41.510 | 43.000 | 23.758 | 5,853,456 |
| 2022-10-26 | 41.120 | 42.280 | 41.050 | 41.490 | 22.923 | 3,173,185 |
| 2022-10-25 | 41.810 | 42.110 | 40.360 | 40.990 | 22.647 | 2,635,959 |
| 2022-10-24 | 42.000 | 42.770 | 41.400 | 41.980 | 23.194 | 3,531,567 |
| 2022-10-21 | 41.600 | 42.610 | 40.630 | 42.610 | 23.542 | 3,221,301 |
| 2022-10-20 | 41.100 | 42.810 | 41.040 | 41.830 | 23.111 | 3,347,967 |
| 2022-10-19 | 41.800 | 42.190 | 40.880 | 41.590 | 22.979 | 3,044,298 |
| 2022-10-18 | 42.860 | 42.880 | 41.400 | 41.590 | 22.979 | 3,236,315 |
| 2022-10-17 | 41.050 | 42.500 | 40.860 | 42.490 | 23.476 | 3,138,316 |
| 2022-10-14 | 41.230 | 41.740 | 40.650 | 41.340 | 22.840 | 3,095,825 |
| 2022-10-13 | 41.010 | 41.760 | 40.300 | 41.150 | 22.735 | 4,150,405 |
| 2022-10-12 | 38.320 | 40.790 | 38.300 | 40.680 | 22.476 | 4,555,738 |
| 2022-10-11 | 37.990 | 39.380 | 37.990 | 38.660 | 21.360 | 2,625,620 |
| 2022-10-10 | 38.540 | 38.960 | 37.110 | 37.650 | 20.802 | 2,487,079 |
| 2022-09-30 | 40.040 | 40.250 | 38.440 | 38.460 | 21.249 | 2,967,910 |
| 2022-09-29 | 41.120 | 41.640 | 39.790 | 39.810 | 21.995 | 3,461,142 |
| 2022-09-28 | 42.380 | 43.300 | 40.690 | 40.690 | 22.481 | 3,892,471 |
| 2022-09-27 | 42.010 | 43.260 | 41.950 | 42.890 | 23.697 | 4,316,821 |
| 2022-09-26 | 43.910 | 43.990 | 41.130 | 41.800 | 23.095 | 7,073,307 |
| 2022-09-23 | 45.160 | 46.450 | 44.690 | 44.770 | 24.735 | 5,696,645 |
| 2022-09-22 | 44.850 | 45.770 | 44.500 | 45.120 | 24.929 | 4,196,705 |
| 2022-09-21 | 44.870 | 45.750 | 43.610 | 44.950 | 24.835 | 5,404,194 |
| 2022-09-20 | 46.300 | 47.990 | 45.320 | 45.520 | 25.150 | 7,024,881 |
| 2022-09-19 | 46.320 | 48.500 | 44.500 | 46.850 | 25.885 | 7,595,829 |
| 2022-09-16 | 48.000 | 49.460 | 46.230 | 46.280 | 25.570 | 8,071,209 |
| 2022-09-15 | 50.000 | 52.330 | 48.180 | 49.500 | 27.349 | 10,647,993 |
| 2022-09-14 | 45.960 | 52.700 | 45.800 | 50.940 | 28.144 | 12,272,526 |
| 2022-09-13 | 54.990 | 58.000 | 49.460 | 49.510 | 27.354 | 16,580,881 |
← NewerPage 17 of 17 · 991 trading days
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.