Linktel Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 72.080 | 73.190 | 71.460 | 72.000 | 71.738 | 2,297,220 |
| 2025-01-17 | 73.000 | 73.030 | 71.130 | 71.990 | 71.728 | 3,384,760 |
| 2025-01-16 | 69.820 | 73.410 | 69.600 | 72.650 | 72.385 | 4,789,953 |
| 2025-01-15 | 69.970 | 70.500 | 68.690 | 69.000 | 68.749 | 1,840,500 |
| 2025-01-14 | 67.400 | 70.920 | 66.550 | 70.190 | 69.934 | 2,744,789 |
| 2025-01-13 | 66.970 | 67.750 | 65.400 | 66.550 | 66.308 | 1,895,800 |
| 2025-01-10 | 70.010 | 70.650 | 67.750 | 67.750 | 67.503 | 2,505,272 |
| 2025-01-09 | 70.510 | 72.000 | 70.050 | 70.060 | 69.805 | 2,609,426 |
| 2025-01-08 | 72.010 | 72.970 | 69.400 | 71.530 | 71.269 | 3,470,233 |
| 2025-01-07 | 71.000 | 75.500 | 70.550 | 74.020 | 73.750 | 3,767,159 |
| 2025-01-06 | 69.900 | 72.330 | 69.220 | 70.490 | 70.233 | 2,215,080 |
| 2025-01-03 | 73.990 | 74.570 | 69.100 | 70.200 | 69.944 | 2,894,540 |
| 2025-01-02 | 75.310 | 78.150 | 72.140 | 73.390 | 73.123 | 3,074,011 |
| 2024-12-31 | 80.780 | 81.490 | 75.660 | 75.690 | 75.414 | 4,542,330 |
| 2024-12-30 | 80.990 | 83.660 | 79.230 | 81.880 | 81.582 | 6,210,163 |
| 2024-12-27 | 79.000 | 83.380 | 78.270 | 82.400 | 82.100 | 8,104,193 |
| 2024-12-26 | 76.500 | 81.060 | 76.180 | 80.100 | 79.808 | 5,908,904 |
| 2024-12-25 | 76.950 | 78.500 | 74.500 | 76.910 | 76.630 | 3,563,783 |
| 2024-12-24 | 77.900 | 77.900 | 75.270 | 77.300 | 77.018 | 4,507,532 |
| 2024-12-23 | 79.000 | 81.540 | 74.800 | 75.110 | 74.836 | 5,790,466 |
| 2024-12-20 | 78.010 | 81.860 | 77.290 | 79.660 | 79.370 | 6,167,781 |
| 2024-12-19 | 75.510 | 81.150 | 75.410 | 79.360 | 79.071 | 6,436,705 |
| 2024-12-18 | 76.620 | 77.770 | 73.200 | 76.650 | 76.371 | 4,236,241 |
| 2024-12-17 | 77.500 | 81.380 | 76.030 | 76.150 | 75.873 | 6,420,102 |
| 2024-12-16 | 72.300 | 82.800 | 71.100 | 78.300 | 78.015 | 9,722,640 |
| 2024-12-13 | 73.240 | 73.990 | 71.950 | 71.950 | 71.688 | 2,240,300 |
| 2024-12-12 | 73.350 | 74.950 | 73.150 | 73.700 | 73.432 | 2,626,240 |
| 2024-12-11 | 72.140 | 73.720 | 71.380 | 73.390 | 73.123 | 2,466,794 |
| 2024-12-10 | 73.490 | 73.850 | 71.700 | 71.880 | 71.618 | 2,722,880 |
| 2024-12-09 | 72.390 | 72.510 | 70.280 | 71.060 | 70.801 | 2,057,687 |
| 2024-12-06 | 73.000 | 73.800 | 71.550 | 72.400 | 72.136 | 2,510,171 |
| 2024-12-05 | 71.600 | 74.450 | 71.500 | 73.070 | 72.804 | 3,139,920 |
| 2024-12-04 | 72.500 | 73.310 | 71.010 | 71.590 | 71.329 | 2,003,118 |
| 2024-12-03 | 74.800 | 75.200 | 71.690 | 72.870 | 72.605 | 3,878,384 |
| 2024-12-02 | 69.300 | 75.880 | 68.950 | 75.200 | 74.926 | 6,220,175 |
| 2024-11-29 | 68.800 | 70.550 | 67.610 | 69.350 | 69.097 | 2,496,505 |
| 2024-11-28 | 70.310 | 70.580 | 68.360 | 68.500 | 68.250 | 2,185,160 |
| 2024-11-27 | 68.820 | 70.300 | 66.830 | 70.300 | 70.044 | 2,707,088 |
| 2024-11-26 | 70.000 | 70.960 | 69.060 | 69.200 | 68.948 | 2,185,220 |
| 2024-11-25 | 69.170 | 70.000 | 67.550 | 69.220 | 68.968 | 2,592,729 |
| 2024-11-22 | 74.000 | 75.500 | 69.810 | 69.810 | 69.556 | 4,523,694 |
| 2024-11-21 | 73.270 | 74.060 | 71.230 | 72.760 | 72.495 | 2,519,206 |
| 2024-11-20 | 73.720 | 74.580 | 73.000 | 73.970 | 73.701 | 2,610,885 |
| 2024-11-19 | 71.330 | 73.410 | 70.200 | 73.330 | 73.063 | 2,887,420 |
| 2024-11-18 | 75.300 | 75.860 | 69.800 | 70.450 | 70.193 | 4,280,078 |
| 2024-11-15 | 80.060 | 81.990 | 75.040 | 75.300 | 75.026 | 4,577,374 |
| 2024-11-14 | 83.230 | 84.800 | 80.000 | 80.050 | 79.758 | 5,412,340 |
| 2024-11-13 | 81.100 | 85.560 | 79.600 | 84.070 | 83.764 | 6,922,988 |
| 2024-11-12 | 85.100 | 85.600 | 80.620 | 81.570 | 81.273 | 5,919,597 |
| 2024-11-11 | 80.000 | 86.600 | 79.080 | 85.200 | 84.890 | 8,185,925 |
| 2024-11-08 | 80.500 | 83.680 | 78.830 | 78.850 | 78.563 | 5,756,506 |
| 2024-11-07 | 76.490 | 80.650 | 76.290 | 79.080 | 78.792 | 4,127,473 |
| 2024-11-06 | 80.000 | 81.850 | 77.000 | 77.700 | 77.417 | 4,984,289 |
| 2024-11-05 | 77.000 | 80.270 | 76.000 | 79.790 | 79.499 | 4,253,608 |
| 2024-11-04 | 74.680 | 78.000 | 74.680 | 77.200 | 76.919 | 3,013,360 |
| 2024-11-01 | 77.200 | 79.200 | 74.310 | 74.910 | 74.637 | 4,488,026 |
| 2024-10-31 | 77.550 | 79.700 | 76.200 | 77.770 | 77.487 | 4,596,711 |
| 2024-10-30 | 77.300 | 81.500 | 77.280 | 78.530 | 78.244 | 5,023,247 |
| 2024-10-29 | 82.450 | 82.800 | 78.200 | 78.300 | 78.015 | 6,107,757 |
| 2024-10-28 | 79.350 | 85.000 | 79.200 | 83.590 | 83.286 | 8,422,631 |
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.