Linktel Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 94.080 | 97.900 | 93.680 | 95.250 | 95.192 | 7,000,020 |
| 2025-10-21 | 89.950 | 96.300 | 88.700 | 95.800 | 95.742 | 8,024,637 |
| 2025-10-20 | 88.020 | 92.000 | 88.020 | 89.910 | 89.855 | 5,227,502 |
| 2025-10-17 | 91.500 | 91.650 | 86.200 | 86.450 | 86.398 | 5,118,372 |
| 2025-10-16 | 91.870 | 93.980 | 91.000 | 91.580 | 91.524 | 3,936,939 |
| 2025-10-15 | 91.910 | 93.060 | 90.500 | 92.200 | 92.144 | 4,063,508 |
| 2025-10-14 | 99.000 | 100.69 | 90.600 | 91.270 | 91.215 | 7,697,410 |
| 2025-10-13 | 93.870 | 98.620 | 92.500 | 98.130 | 98.070 | 6,078,828 |
| 2025-10-10 | 102.31 | 105.60 | 100.88 | 101.90 | 101.84 | 7,111,658 |
| 2025-10-09 | 97.520 | 108.88 | 96.910 | 103.20 | 103.14 | 10,438,688 |
| 2025-09-30 | 99.000 | 101.94 | 96.800 | 96.940 | 96.881 | 5,240,655 |
| 2025-09-29 | 96.070 | 98.750 | 96.000 | 98.050 | 97.991 | 4,784,990 |
| 2025-09-26 | 102.83 | 104.80 | 97.050 | 97.050 | 96.991 | 6,924,569 |
| 2025-09-25 | 102.70 | 105.89 | 99.000 | 103.84 | 103.78 | 7,110,684 |
| 2025-09-24 | 103.59 | 103.60 | 100.01 | 102.22 | 102.16 | 5,892,671 |
| 2025-09-23 | 111.00 | 111.50 | 101.18 | 104.74 | 104.68 | 8,470,335 |
| 2025-09-22 | 110.50 | 111.85 | 107.18 | 109.69 | 109.62 | 6,313,925 |
| 2025-09-19 | 111.34 | 113.99 | 109.07 | 110.00 | 109.93 | 7,793,640 |
| 2025-09-18 | 111.10 | 115.08 | 108.50 | 110.61 | 110.54 | 10,255,004 |
| 2025-09-17 | 107.70 | 114.67 | 106.92 | 112.07 | 112.00 | 8,572,037 |
| 2025-09-16 | 104.48 | 109.80 | 104.00 | 108.91 | 108.84 | 9,457,671 |
| 2025-09-15 | 104.00 | 109.93 | 100.68 | 105.28 | 105.22 | 8,441,747 |
| 2025-09-12 | 99.110 | 112.55 | 98.030 | 104.89 | 104.83 | 13,761,909 |
| 2025-09-11 | 92.390 | 102.51 | 91.680 | 100.19 | 100.13 | 13,039,384 |
| 2025-09-10 | 93.110 | 94.610 | 90.000 | 91.160 | 91.105 | 7,051,918 |
| 2025-09-09 | 93.220 | 93.920 | 90.250 | 91.050 | 90.995 | 5,589,400 |
| 2025-09-08 | 104.31 | 104.92 | 93.090 | 94.400 | 94.343 | 11,067,633 |
| 2025-09-05 | 97.000 | 105.79 | 94.220 | 104.31 | 104.25 | 10,958,601 |
| 2025-09-04 | 119.01 | 125.60 | 95.470 | 97.170 | 97.111 | 16,717,201 |
| 2025-09-03 | 112.96 | 120.04 | 108.00 | 115.02 | 114.95 | 13,043,998 |
| 2025-09-02 | 117.89 | 127.97 | 110.20 | 112.12 | 112.05 | 14,585,408 |
| 2025-09-01 | 110.88 | 120.88 | 108.50 | 118.00 | 117.93 | 12,768,917 |
| 2025-08-29 | 117.01 | 117.20 | 109.68 | 111.08 | 111.01 | 8,757,328 |
| 2025-08-28 | 106.86 | 115.97 | 106.85 | 115.49 | 115.42 | 12,566,578 |
| 2025-08-27 | 112.00 | 114.36 | 107.00 | 110.00 | 109.93 | 14,396,097 |
| 2025-08-26 | 112.50 | 121.85 | 112.20 | 119.22 | 119.15 | 10,432,453 |
| 2025-08-25 | 111.00 | 116.00 | 109.72 | 114.11 | 114.04 | 9,707,773 |
| 2025-08-22 | 106.97 | 110.70 | 106.03 | 108.41 | 108.34 | 7,842,085 |
| 2025-08-21 | 109.00 | 111.00 | 104.21 | 106.94 | 106.88 | 7,059,741 |
| 2025-08-20 | 110.11 | 111.50 | 105.66 | 109.87 | 109.80 | 9,546,490 |
| 2025-08-19 | 103.74 | 118.85 | 103.53 | 112.00 | 111.93 | 12,565,860 |
| 2025-08-18 | 97.600 | 107.76 | 97.500 | 103.72 | 103.66 | 10,404,603 |
| 2025-08-15 | 97.000 | 98.500 | 95.510 | 97.820 | 97.761 | 5,493,579 |
| 2025-08-14 | 101.60 | 101.60 | 97.400 | 97.800 | 97.741 | 7,677,817 |
| 2025-08-13 | 97.810 | 103.60 | 96.600 | 102.73 | 102.67 | 11,366,290 |
| 2025-08-12 | 95.190 | 97.870 | 94.280 | 97.830 | 97.771 | 7,457,802 |
| 2025-08-11 | 93.000 | 96.300 | 92.770 | 94.900 | 94.842 | 4,647,663 |
| 2025-08-08 | 93.290 | 94.970 | 92.700 | 93.010 | 92.954 | 4,037,443 |
| 2025-08-07 | 96.260 | 98.180 | 92.300 | 94.290 | 94.233 | 7,156,491 |
| 2025-08-06 | 98.170 | 99.600 | 96.200 | 96.500 | 96.441 | 6,523,517 |
| 2025-08-05 | 97.500 | 102.50 | 94.500 | 98.790 | 98.730 | 11,372,079 |
| 2025-08-04 | 95.360 | 96.930 | 94.130 | 96.040 | 95.982 | 5,289,759 |
| 2025-08-01 | 100.00 | 101.20 | 96.000 | 96.430 | 96.372 | 8,341,441 |
| 2025-07-31 | 98.100 | 108.00 | 98.100 | 100.41 | 100.35 | 18,254,819 |
| 2025-07-30 | 92.540 | 97.200 | 92.320 | 95.700 | 95.642 | 10,504,470 |
| 2025-07-29 | 90.300 | 94.280 | 89.870 | 93.830 | 93.773 | 10,422,033 |
| 2025-07-28 | 89.260 | 91.480 | 88.600 | 90.920 | 90.865 | 6,067,719 |
| 2025-07-25 | 90.910 | 91.000 | 89.110 | 89.250 | 89.196 | 6,660,082 |
| 2025-07-24 | 98.300 | 98.850 | 90.100 | 91.020 | 90.965 | 14,439,419 |
| 2025-07-23 | 90.000 | 102.00 | 88.080 | 96.670 | 96.611 | 13,973,021 |
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.