Linktel Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 275.83 | 288.66 | 270.40 | 284.99 | 284.82 | 8,865,824 |
| 2026-04-20 | 291.26 | 302.68 | 275.00 | 280.51 | 280.34 | 11,449,809 |
| 2026-04-17 | 266.66 | 292.88 | 262.65 | 285.55 | 285.38 | 11,315,509 |
| 2026-04-16 | 260.00 | 268.68 | 254.00 | 264.87 | 264.71 | 7,530,282 |
| 2026-04-15 | 265.00 | 277.77 | 254.70 | 261.90 | 261.74 | 12,138,567 |
| 2026-04-14 | 251.00 | 269.99 | 249.00 | 259.86 | 259.70 | 13,021,602 |
| 2026-04-13 | 237.28 | 255.52 | 237.28 | 252.20 | 252.05 | 11,442,243 |
| 2026-04-10 | 246.00 | 251.91 | 239.03 | 243.85 | 243.70 | 11,286,084 |
| 2026-04-09 | 232.60 | 253.68 | 231.58 | 248.39 | 248.24 | 13,648,301 |
| 2026-04-08 | 225.15 | 233.00 | 225.00 | 232.39 | 232.25 | 11,617,894 |
| 2026-04-07 | 214.00 | 224.90 | 210.06 | 217.30 | 217.17 | 7,826,352 |
| 2026-04-03 | 224.93 | 229.97 | 215.92 | 216.12 | 215.99 | 11,040,489 |
| 2026-04-02 | 219.00 | 229.00 | 217.30 | 218.48 | 218.35 | 7,906,027 |
| 2026-04-01 | 218.00 | 224.88 | 211.10 | 222.78 | 222.64 | 11,683,575 |
| 2026-03-31 | 217.00 | 217.00 | 207.67 | 208.68 | 208.55 | 7,980,100 |
| 2026-03-30 | 216.11 | 226.00 | 211.04 | 223.62 | 223.48 | 8,905,808 |
| 2026-03-27 | 206.05 | 228.00 | 203.17 | 221.92 | 221.79 | 11,215,950 |
| 2026-03-26 | 212.00 | 219.90 | 211.30 | 212.20 | 212.07 | 7,747,067 |
| 2026-03-25 | 234.49 | 236.00 | 209.72 | 215.80 | 215.67 | 14,797,284 |
| 2026-03-24 | 206.00 | 221.36 | 200.80 | 219.71 | 219.58 | 12,146,204 |
| 2026-03-23 | 211.91 | 218.20 | 202.30 | 204.00 | 203.88 | 10,261,923 |
| 2026-03-20 | 232.31 | 234.80 | 219.14 | 219.99 | 219.86 | 13,280,090 |
| 2026-03-19 | 214.09 | 228.79 | 212.65 | 218.73 | 218.60 | 9,862,757 |
| 2026-03-18 | 218.00 | 219.00 | 208.79 | 218.01 | 217.88 | 9,299,915 |
| 2026-03-17 | 227.00 | 228.83 | 212.90 | 214.48 | 214.35 | 10,782,043 |
| 2026-03-16 | 224.00 | 233.33 | 219.50 | 231.83 | 231.69 | 12,890,435 |
| 2026-03-13 | 224.83 | 228.29 | 221.00 | 223.05 | 222.91 | 7,220,559 |
| 2026-03-12 | 233.59 | 235.90 | 223.20 | 228.56 | 228.42 | 11,861,645 |
| 2026-03-11 | 249.29 | 253.80 | 231.00 | 234.00 | 233.86 | 19,858,479 |
| 2026-03-10 | 269.00 | 270.39 | 255.00 | 259.02 | 258.86 | 18,396,017 |
| 2026-03-09 | 227.33 | 260.00 | 225.99 | 253.83 | 253.68 | 19,770,201 |
| 2026-03-06 | 197.97 | 237.72 | 193.33 | 237.72 | 237.58 | 17,522,314 |
| 2026-03-05 | 193.99 | 208.51 | 188.20 | 198.10 | 197.98 | 10,587,620 |
| 2026-03-04 | 183.93 | 193.90 | 182.27 | 190.09 | 189.97 | 5,351,490 |
| 2026-03-03 | 193.87 | 201.12 | 189.68 | 191.53 | 191.41 | 11,608,950 |
| 2026-03-02 | 180.63 | 194.44 | 180.02 | 189.68 | 189.56 | 8,311,237 |
| 2026-02-27 | 184.00 | 185.50 | 178.24 | 184.78 | 184.67 | 6,482,693 |
| 2026-02-26 | 192.00 | 192.98 | 186.00 | 190.09 | 189.97 | 6,113,391 |
| 2026-02-25 | 197.00 | 197.00 | 188.10 | 191.41 | 191.29 | 6,131,499 |
| 2026-02-24 | 189.03 | 200.92 | 189.02 | 195.58 | 195.46 | 8,394,349 |
| 2026-02-13 | 190.90 | 190.90 | 184.36 | 184.90 | 184.79 | 5,602,000 |
| 2026-02-12 | 185.00 | 196.99 | 185.00 | 193.79 | 193.67 | 9,053,562 |
| 2026-02-11 | 188.49 | 192.67 | 181.15 | 184.44 | 184.33 | 7,515,819 |
| 2026-02-10 | 197.60 | 201.99 | 190.53 | 191.49 | 191.37 | 8,497,946 |
| 2026-02-09 | 196.02 | 211.69 | 190.58 | 197.25 | 197.13 | 12,948,009 |
| 2026-02-06 | 193.64 | 198.21 | 190.10 | 190.16 | 190.04 | 7,870,056 |
| 2026-02-05 | 209.99 | 219.50 | 196.25 | 197.50 | 197.38 | 10,537,504 |
| 2026-02-04 | 226.12 | 226.12 | 205.69 | 212.28 | 212.15 | 11,990,506 |
| 2026-02-03 | 216.00 | 228.95 | 211.00 | 226.01 | 225.87 | 13,485,306 |
| 2026-02-02 | 220.10 | 224.94 | 209.58 | 209.58 | 209.45 | 10,969,979 |
| 2026-01-30 | 202.38 | 229.90 | 202.38 | 223.00 | 222.86 | 16,243,350 |
| 2026-01-29 | 206.73 | 222.00 | 198.20 | 203.00 | 202.88 | 11,052,975 |
| 2026-01-28 | 213.69 | 215.69 | 201.58 | 207.39 | 207.26 | 8,496,116 |
| 2026-01-27 | 200.11 | 216.98 | 192.20 | 209.50 | 209.37 | 13,049,698 |
| 2026-01-26 | 191.72 | 212.80 | 188.00 | 205.41 | 205.29 | 15,121,142 |
| 2026-01-23 | 195.99 | 198.40 | 188.20 | 191.70 | 191.58 | 8,766,277 |
| 2026-01-22 | 203.80 | 203.80 | 192.75 | 195.03 | 194.91 | 9,385,616 |
| 2026-01-21 | 180.00 | 212.59 | 180.00 | 206.75 | 206.62 | 12,984,088 |
| 2026-01-20 | 196.79 | 198.88 | 181.14 | 183.55 | 183.44 | 9,897,432 |
| 2026-01-19 | 200.10 | 205.88 | 194.56 | 197.80 | 197.68 | 10,345,002 |
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.