Linktel Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 90.000 | 98.000 | 89.340 | 90.990 | 90.935 | 11,841,494 |
| 2025-07-21 | 93.010 | 93.830 | 89.020 | 89.570 | 89.516 | 7,797,191 |
| 2025-07-18 | 95.460 | 96.490 | 93.100 | 93.510 | 93.453 | 8,578,724 |
| 2025-07-17 | 86.910 | 98.600 | 86.500 | 95.850 | 95.792 | 13,484,050 |
| 2025-07-16 | 92.760 | 94.000 | 88.420 | 88.990 | 88.936 | 9,219,250 |
| 2025-07-15 | 91.460 | 97.000 | 91.450 | 93.050 | 92.994 | 11,032,837 |
| 2025-07-14 | 90.630 | 91.190 | 89.560 | 89.620 | 89.566 | 3,936,740 |
| 2025-07-11 | 93.000 | 93.860 | 90.100 | 90.630 | 90.575 | 5,591,855 |
| 2025-07-10 | 92.500 | 95.100 | 91.440 | 93.270 | 93.213 | 5,918,996 |
| 2025-07-09 | 96.960 | 98.600 | 92.460 | 92.790 | 92.734 | 8,444,307 |
| 2025-07-08 | 93.800 | 99.580 | 93.420 | 97.900 | 97.841 | 10,473,154 |
| 2025-07-07 | 91.450 | 95.010 | 88.990 | 94.960 | 94.902 | 8,285,578 |
| 2025-07-04 | 95.760 | 97.600 | 91.760 | 92.370 | 92.314 | 8,402,867 |
| 2025-07-03 | 96.990 | 98.410 | 94.620 | 96.600 | 96.541 | 6,986,344 |
| 2025-07-02 | 93.340 | 98.020 | 91.440 | 97.430 | 97.371 | 10,417,598 |
| 2025-07-01 | 95.000 | 97.500 | 92.790 | 96.060 | 96.002 | 10,636,681 |
| 2025-06-30 | 99.000 | 100.88 | 93.880 | 95.860 | 95.802 | 17,098,227 |
| 2025-06-27 | 84.520 | 103.26 | 83.260 | 101.00 | 100.94 | 22,173,685 |
| 2025-06-26 | 83.110 | 87.450 | 81.830 | 86.050 | 85.998 | 14,300,506 |
| 2025-06-25 | 82.080 | 84.060 | 79.800 | 81.530 | 81.481 | 9,095,975 |
| 2025-06-24 | 83.370 | 85.360 | 80.580 | 81.000 | 80.951 | 7,630,400 |
| 2025-06-23 | 82.700 | 87.380 | 81.000 | 83.160 | 83.110 | 7,887,302 |
| 2025-06-20 | 83.010 | 86.430 | 81.700 | 84.200 | 84.149 | 9,670,375 |
| 2025-06-19 | 90.310 | 90.310 | 84.270 | 84.380 | 84.329 | 13,471,231 |
| 2025-06-18 | 77.210 | 92.560 | 77.070 | 90.190 | 90.135 | 21,324,314 |
| 2025-06-17 | 76.500 | 77.680 | 75.100 | 77.130 | 77.083 | 5,931,410 |
| 2025-06-16 | 74.580 | 78.310 | 74.000 | 76.540 | 76.494 | 6,226,800 |
| 2025-06-13 | 75.860 | 78.230 | 74.880 | 75.180 | 75.134 | 5,726,478 |
| 2025-06-12 | 72.000 | 82.000 | 71.950 | 77.000 | 76.953 | 12,851,123 |
| 2025-06-11 | 74.070 | 75.330 | 72.500 | 72.720 | 72.676 | 3,606,615 |
| 2025-06-10 | 75.850 | 76.450 | 73.550 | 74.350 | 74.305 | 6,546,446 |
| 2025-06-09 | 75.500 | 79.140 | 74.500 | 76.450 | 76.404 | 10,786,878 |
| 2025-06-06 | 72.350 | 73.500 | 70.830 | 73.060 | 73.016 | 6,818,600 |
| 2025-06-05 | 69.010 | 72.880 | 68.080 | 72.420 | 72.376 | 7,075,420 |
| 2025-06-04 | 63.650 | 72.560 | 63.650 | 69.100 | 69.058 | 7,210,682 |
| 2025-06-03 | 62.940 | 63.990 | 62.110 | 63.310 | 63.272 | 1,260,711 |
| 2025-05-30 | 65.250 | 65.270 | 63.200 | 63.770 | 63.731 | 1,969,200 |
| 2025-05-29 | 65.240 | 66.530 | 64.800 | 65.830 | 65.590 | 2,948,427 |
| 2025-05-28 | 64.300 | 66.390 | 64.100 | 65.500 | 65.261 | 2,725,100 |
| 2025-05-27 | 66.000 | 66.000 | 63.870 | 64.270 | 64.036 | 1,853,601 |
| 2025-05-26 | 64.900 | 66.090 | 64.780 | 66.070 | 65.829 | 1,917,309 |
| 2025-05-23 | 66.260 | 66.260 | 64.900 | 64.990 | 64.753 | 3,159,800 |
| 2025-05-22 | 67.630 | 70.180 | 66.740 | 67.490 | 67.244 | 2,737,980 |
| 2025-05-21 | 68.810 | 68.940 | 67.530 | 67.630 | 67.384 | 2,510,500 |
| 2025-05-20 | 69.930 | 70.160 | 67.680 | 68.630 | 68.380 | 3,417,481 |
| 2025-05-19 | 71.460 | 72.520 | 69.350 | 69.920 | 69.665 | 4,019,918 |
| 2025-05-16 | 69.000 | 74.440 | 68.230 | 72.600 | 72.336 | 5,999,706 |
| 2025-05-15 | 70.170 | 73.200 | 68.970 | 70.180 | 69.924 | 5,952,635 |
| 2025-05-14 | 74.760 | 76.300 | 71.580 | 72.020 | 71.758 | 6,669,389 |
| 2025-05-13 | 74.010 | 75.050 | 71.000 | 71.080 | 70.821 | 5,264,886 |
| 2025-05-12 | 72.000 | 77.600 | 70.820 | 74.310 | 74.039 | 8,265,758 |
| 2025-05-09 | 69.750 | 70.720 | 67.610 | 69.520 | 69.267 | 5,096,970 |
| 2025-05-08 | 65.640 | 70.490 | 65.510 | 69.690 | 69.436 | 7,625,327 |
| 2025-05-07 | 66.500 | 68.130 | 64.610 | 65.300 | 65.062 | 2,705,856 |
| 2025-05-06 | 63.990 | 66.890 | 63.880 | 66.060 | 65.819 | 3,320,720 |
| 2025-04-30 | 62.070 | 63.900 | 61.610 | 63.200 | 62.970 | 2,518,280 |
| 2025-04-29 | 61.870 | 62.360 | 61.240 | 61.310 | 61.087 | 1,473,822 |
| 2025-04-28 | 62.400 | 62.590 | 61.400 | 61.610 | 61.386 | 1,728,100 |
| 2025-04-25 | 62.230 | 63.280 | 61.910 | 62.500 | 62.272 | 2,465,172 |
| 2025-04-24 | 63.230 | 63.230 | 61.320 | 61.580 | 61.356 | 2,834,673 |
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.