Linktel Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 203.99 | 223.50 | 202.00 | 209.44 | 209.31 | 13,488,551 |
| 2026-01-15 | 182.01 | 202.58 | 181.01 | 197.00 | 196.88 | 13,531,858 |
| 2026-01-14 | 177.01 | 187.83 | 172.80 | 184.09 | 183.98 | 15,738,819 |
| 2026-01-13 | 166.52 | 190.18 | 166.51 | 177.07 | 176.96 | 17,552,952 |
| 2026-01-12 | 165.18 | 172.50 | 162.60 | 168.00 | 167.90 | 11,032,215 |
| 2026-01-09 | 159.00 | 166.20 | 157.00 | 165.32 | 165.22 | 7,954,687 |
| 2026-01-08 | 169.98 | 169.98 | 160.00 | 162.05 | 161.95 | 9,406,622 |
| 2026-01-07 | 166.00 | 168.77 | 162.01 | 168.63 | 168.53 | 10,391,886 |
| 2026-01-06 | 166.67 | 169.80 | 161.13 | 164.81 | 164.71 | 9,096,690 |
| 2026-01-05 | 168.55 | 171.55 | 164.20 | 169.31 | 169.21 | 7,245,701 |
| 2025-12-31 | 171.39 | 171.71 | 165.99 | 168.51 | 168.41 | 7,301,082 |
| 2025-12-30 | 169.51 | 176.40 | 167.60 | 171.12 | 171.02 | 9,325,211 |
| 2025-12-29 | 169.00 | 176.76 | 169.00 | 171.60 | 171.50 | 9,575,531 |
| 2025-12-26 | 175.58 | 177.48 | 167.62 | 169.40 | 169.30 | 11,429,802 |
| 2025-12-25 | 177.00 | 182.59 | 171.71 | 178.39 | 178.28 | 10,974,399 |
| 2025-12-24 | 188.61 | 189.98 | 176.86 | 180.29 | 180.18 | 14,429,715 |
| 2025-12-23 | 173.14 | 197.88 | 168.88 | 186.39 | 186.28 | 20,859,110 |
| 2025-12-22 | 180.00 | 180.00 | 171.00 | 173.10 | 172.99 | 14,044,574 |
| 2025-12-19 | 180.01 | 183.00 | 172.99 | 172.99 | 172.89 | 13,439,755 |
| 2025-12-18 | 178.51 | 194.00 | 178.00 | 178.40 | 178.29 | 20,285,255 |
| 2025-12-17 | 145.86 | 174.00 | 142.01 | 174.00 | 173.89 | 20,485,645 |
| 2025-12-16 | 156.15 | 158.35 | 143.80 | 145.00 | 144.91 | 15,538,116 |
| 2025-12-15 | 155.36 | 164.88 | 152.00 | 159.00 | 158.90 | 17,481,565 |
| 2025-12-12 | 133.98 | 160.28 | 133.98 | 154.77 | 154.68 | 23,294,743 |
| 2025-12-11 | 141.00 | 141.60 | 133.50 | 133.57 | 133.49 | 14,292,930 |
| 2025-12-10 | 135.00 | 147.80 | 134.00 | 143.60 | 143.51 | 17,136,894 |
| 2025-12-09 | 130.05 | 141.46 | 130.05 | 133.91 | 133.83 | 13,763,006 |
| 2025-12-08 | 120.00 | 135.80 | 119.60 | 132.22 | 132.14 | 15,334,383 |
| 2025-12-05 | 121.43 | 126.00 | 119.00 | 121.23 | 121.16 | 10,108,485 |
| 2025-12-04 | 120.02 | 125.40 | 119.50 | 122.37 | 122.30 | 7,993,046 |
| 2025-12-03 | 119.40 | 123.60 | 119.00 | 121.06 | 120.99 | 8,025,699 |
| 2025-12-02 | 122.23 | 123.73 | 119.33 | 120.05 | 119.98 | 7,263,172 |
| 2025-12-01 | 126.30 | 126.50 | 121.61 | 122.98 | 122.91 | 8,635,753 |
| 2025-11-28 | 133.00 | 138.00 | 124.93 | 125.68 | 125.60 | 16,824,030 |
| 2025-11-27 | 120.14 | 139.99 | 120.00 | 134.73 | 134.65 | 19,605,616 |
| 2025-11-26 | 116.61 | 127.39 | 114.42 | 122.50 | 122.43 | 14,980,498 |
| 2025-11-25 | 115.20 | 126.50 | 115.16 | 119.42 | 119.35 | 14,747,943 |
| 2025-11-24 | 116.50 | 117.50 | 110.32 | 112.38 | 112.31 | 10,804,541 |
| 2025-11-21 | 106.84 | 118.70 | 105.31 | 114.40 | 114.33 | 13,796,606 |
| 2025-11-20 | 117.97 | 119.77 | 109.50 | 111.54 | 111.47 | 12,074,824 |
| 2025-11-19 | 104.20 | 122.63 | 104.20 | 117.00 | 116.93 | 17,421,126 |
| 2025-11-18 | 101.80 | 105.04 | 99.800 | 102.20 | 102.14 | 4,829,291 |
| 2025-11-17 | 101.89 | 104.45 | 101.38 | 102.81 | 102.75 | 5,595,151 |
| 2025-11-14 | 103.30 | 104.28 | 101.22 | 101.40 | 101.34 | 3,956,042 |
| 2025-11-13 | 107.00 | 107.60 | 105.01 | 105.37 | 105.31 | 3,973,469 |
| 2025-11-12 | 108.66 | 109.57 | 104.20 | 106.85 | 106.79 | 4,543,293 |
| 2025-11-11 | 112.88 | 112.89 | 107.61 | 108.58 | 108.51 | 4,811,571 |
| 2025-11-10 | 114.59 | 117.00 | 108.33 | 111.21 | 111.14 | 7,285,589 |
| 2025-11-07 | 117.50 | 118.88 | 113.70 | 115.20 | 115.13 | 7,367,341 |
| 2025-11-06 | 117.17 | 121.58 | 113.83 | 120.00 | 119.93 | 11,069,288 |
| 2025-11-05 | 115.50 | 119.99 | 114.44 | 117.31 | 117.24 | 8,647,948 |
| 2025-11-04 | 117.29 | 125.99 | 115.22 | 118.23 | 118.16 | 13,631,341 |
| 2025-11-03 | 115.22 | 116.34 | 111.76 | 114.60 | 114.53 | 7,311,875 |
| 2025-10-31 | 124.26 | 124.86 | 114.68 | 115.44 | 115.37 | 10,570,232 |
| 2025-10-30 | 129.95 | 132.00 | 123.50 | 124.25 | 124.17 | 13,414,910 |
| 2025-10-29 | 112.21 | 131.00 | 112.21 | 129.43 | 129.35 | 20,314,335 |
| 2025-10-28 | 102.01 | 114.44 | 100.00 | 112.60 | 112.53 | 19,791,171 |
| 2025-10-27 | 97.000 | 99.800 | 96.100 | 97.810 | 97.751 | 6,942,188 |
| 2025-10-24 | 92.200 | 95.800 | 91.300 | 95.680 | 95.622 | 5,736,031 |
| 2025-10-23 | 95.470 | 95.470 | 90.500 | 91.880 | 91.824 | 4,501,111 |
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.