Linktel Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 63.230 | 63.230 | 61.320 | 61.580 | 61.356 | 2,834,673 |
| 2025-04-23 | 61.600 | 65.390 | 61.180 | 63.390 | 63.159 | 5,643,183 |
| 2025-04-22 | 60.280 | 64.150 | 60.080 | 63.770 | 63.538 | 4,511,913 |
| 2025-04-21 | 59.990 | 60.800 | 59.230 | 60.450 | 60.230 | 2,301,606 |
| 2025-04-18 | 58.260 | 59.730 | 58.080 | 59.020 | 58.805 | 1,716,000 |
| 2025-04-17 | 57.630 | 59.170 | 57.400 | 58.270 | 58.058 | 1,279,400 |
| 2025-04-16 | 58.450 | 59.250 | 57.370 | 58.030 | 57.819 | 1,460,344 |
| 2025-04-15 | 59.220 | 59.810 | 58.450 | 59.370 | 59.154 | 1,428,480 |
| 2025-04-14 | 60.650 | 61.270 | 59.310 | 59.550 | 59.333 | 2,313,717 |
| 2025-04-11 | 57.000 | 59.250 | 56.960 | 58.430 | 58.217 | 2,429,244 |
| 2025-04-10 | 58.600 | 59.730 | 57.580 | 57.970 | 57.759 | 3,633,132 |
| 2025-04-09 | 52.490 | 55.880 | 49.180 | 55.590 | 55.388 | 3,310,735 |
| 2025-04-08 | 53.650 | 56.200 | 52.520 | 53.990 | 53.793 | 2,995,680 |
| 2025-04-07 | 59.990 | 62.000 | 53.650 | 53.650 | 53.455 | 3,440,620 |
| 2025-04-03 | 68.000 | 68.880 | 66.120 | 67.060 | 66.816 | 2,312,172 |
| 2025-04-02 | 68.940 | 70.000 | 68.250 | 69.060 | 68.808 | 2,122,713 |
| 2025-04-01 | 67.850 | 69.120 | 67.850 | 68.130 | 67.882 | 1,496,319 |
| 2025-03-31 | 67.050 | 67.980 | 66.270 | 67.840 | 67.593 | 1,519,480 |
| 2025-03-28 | 68.970 | 69.470 | 67.240 | 67.250 | 67.005 | 1,606,380 |
| 2025-03-27 | 68.610 | 69.420 | 67.190 | 68.870 | 68.619 | 1,835,540 |
| 2025-03-26 | 69.330 | 70.170 | 69.010 | 69.070 | 68.818 | 1,359,080 |
| 2025-03-25 | 70.000 | 71.120 | 69.000 | 69.400 | 69.147 | 1,624,000 |
| 2025-03-24 | 70.580 | 71.100 | 68.420 | 70.410 | 70.154 | 2,286,460 |
| 2025-03-21 | 71.950 | 72.950 | 70.500 | 70.580 | 70.323 | 2,398,822 |
| 2025-03-20 | 73.110 | 73.870 | 72.000 | 72.220 | 71.957 | 2,100,100 |
| 2025-03-19 | 74.750 | 74.750 | 72.760 | 73.110 | 72.844 | 3,562,376 |
| 2025-03-18 | 74.360 | 75.470 | 73.300 | 75.380 | 75.105 | 4,321,776 |
| 2025-03-17 | 74.220 | 74.970 | 73.700 | 74.320 | 74.049 | 2,706,340 |
| 2025-03-14 | 71.800 | 74.550 | 71.230 | 74.180 | 73.910 | 3,756,360 |
| 2025-03-13 | 74.970 | 75.330 | 71.390 | 71.920 | 71.658 | 3,452,396 |
| 2025-03-12 | 73.990 | 75.980 | 73.910 | 74.290 | 74.019 | 3,439,560 |
| 2025-03-11 | 72.970 | 74.180 | 72.400 | 73.830 | 73.561 | 2,621,232 |
| 2025-03-10 | 73.000 | 74.850 | 73.000 | 74.590 | 74.318 | 2,817,317 |
| 2025-03-07 | 75.350 | 76.360 | 73.510 | 74.290 | 74.019 | 2,906,164 |
| 2025-03-06 | 74.890 | 76.600 | 74.890 | 75.670 | 75.394 | 3,951,366 |
| 2025-03-05 | 74.230 | 75.660 | 73.600 | 74.800 | 74.528 | 3,109,520 |
| 2025-03-04 | 71.340 | 74.450 | 71.300 | 74.230 | 73.960 | 3,690,852 |
| 2025-03-03 | 75.500 | 75.860 | 72.360 | 73.350 | 73.083 | 4,349,780 |
| 2025-02-28 | 79.960 | 80.470 | 73.860 | 74.320 | 74.049 | 5,356,920 |
| 2025-02-27 | 85.450 | 86.460 | 79.880 | 81.830 | 81.532 | 5,868,890 |
| 2025-02-26 | 83.170 | 86.550 | 82.410 | 85.590 | 85.278 | 6,159,197 |
| 2025-02-25 | 82.510 | 84.400 | 82.390 | 82.830 | 82.528 | 4,431,713 |
| 2025-02-24 | 84.970 | 86.130 | 83.350 | 84.780 | 84.471 | 5,447,286 |
| 2025-02-21 | 83.990 | 87.240 | 83.660 | 86.150 | 85.836 | 6,975,985 |
| 2025-02-20 | 85.000 | 86.100 | 82.680 | 84.920 | 84.611 | 5,853,526 |
| 2025-02-19 | 86.300 | 86.740 | 83.830 | 85.430 | 85.119 | 6,010,600 |
| 2025-02-18 | 85.020 | 89.430 | 84.500 | 85.290 | 84.979 | 7,443,305 |
| 2025-02-17 | 83.080 | 87.200 | 83.060 | 85.750 | 85.438 | 7,611,240 |
| 2025-02-14 | 80.800 | 87.700 | 80.800 | 82.800 | 82.498 | 8,877,613 |
| 2025-02-13 | 80.830 | 85.220 | 80.510 | 80.800 | 80.506 | 7,927,953 |
| 2025-02-12 | 78.500 | 79.460 | 78.130 | 79.380 | 79.091 | 3,905,184 |
| 2025-02-11 | 79.000 | 80.280 | 78.100 | 78.800 | 78.513 | 4,160,880 |
| 2025-02-10 | 78.000 | 80.330 | 77.380 | 79.220 | 78.931 | 5,443,906 |
| 2025-02-07 | 74.700 | 77.800 | 74.700 | 76.400 | 76.122 | 6,792,940 |
| 2025-02-06 | 70.900 | 76.560 | 69.900 | 76.150 | 75.873 | 8,190,469 |
| 2025-02-05 | 77.800 | 78.000 | 69.680 | 69.850 | 69.596 | 9,436,984 |
| 2025-01-27 | 85.480 | 86.000 | 81.080 | 81.330 | 81.034 | 8,653,597 |
| 2025-01-24 | 79.850 | 90.240 | 79.820 | 88.970 | 88.646 | 13,737,305 |
| 2025-01-23 | 79.090 | 81.670 | 78.660 | 78.660 | 78.373 | 5,598,949 |
| 2025-01-22 | 80.250 | 81.000 | 78.250 | 79.190 | 78.902 | 6,215,568 |
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.