Linktel Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 78.750 | 80.480 | 77.120 | 78.710 | 78.423 | 5,642,128 |
| 2024-10-24 | 77.000 | 80.990 | 75.760 | 78.750 | 78.463 | 5,694,551 |
| 2024-10-23 | 75.550 | 81.580 | 75.550 | 78.300 | 78.015 | 6,637,815 |
| 2024-10-22 | 83.420 | 85.220 | 76.360 | 77.970 | 77.686 | 8,216,460 |
| 2024-10-21 | 75.710 | 79.990 | 74.800 | 78.170 | 77.885 | 7,384,650 |
| 2024-10-18 | 69.750 | 77.500 | 69.500 | 74.390 | 74.119 | 7,051,340 |
| 2024-10-17 | 70.980 | 71.800 | 69.710 | 70.100 | 69.845 | 3,974,880 |
| 2024-10-16 | 70.350 | 71.700 | 68.550 | 69.330 | 69.077 | 4,074,253 |
| 2024-10-15 | 73.000 | 75.710 | 71.650 | 71.740 | 71.479 | 4,645,837 |
| 2024-10-14 | 70.050 | 74.200 | 68.410 | 73.750 | 73.481 | 4,827,163 |
| 2024-10-11 | 75.810 | 76.270 | 69.670 | 70.660 | 70.403 | 4,490,005 |
| 2024-10-10 | 79.000 | 81.460 | 75.000 | 75.800 | 75.524 | 5,399,031 |
| 2024-10-09 | 86.450 | 89.250 | 77.890 | 78.120 | 77.835 | 8,260,418 |
| 2024-10-08 | 90.930 | 90.940 | 81.060 | 90.940 | 90.609 | 9,146,958 |
| 2024-09-30 | 67.060 | 75.900 | 67.060 | 75.780 | 75.504 | 7,891,696 |
| 2024-09-27 | 59.700 | 65.880 | 59.500 | 63.650 | 63.418 | 5,509,196 |
| 2024-09-26 | 57.550 | 59.290 | 57.080 | 59.210 | 58.994 | 3,892,852 |
| 2024-09-25 | 55.550 | 59.890 | 55.550 | 57.750 | 57.540 | 5,718,267 |
| 2024-09-24 | 52.000 | 55.100 | 51.510 | 55.000 | 54.800 | 3,561,596 |
| 2024-09-23 | 52.100 | 53.960 | 51.640 | 52.150 | 51.960 | 2,184,727 |
| 2024-09-20 | 53.010 | 53.010 | 51.880 | 52.130 | 51.940 | 1,878,210 |
| 2024-09-19 | 52.590 | 53.270 | 51.800 | 52.690 | 52.498 | 2,836,960 |
| 2024-09-18 | 51.130 | 53.360 | 51.130 | 51.860 | 51.671 | 3,751,134 |
| 2024-09-13 | 56.280 | 58.500 | 55.440 | 55.440 | 55.238 | 4,728,981 |
| 2024-09-12 | 59.100 | 59.980 | 56.400 | 56.450 | 56.244 | 3,477,606 |
| 2024-09-11 | 58.000 | 58.810 | 57.250 | 57.790 | 57.579 | 4,011,134 |
| 2024-09-10 | 54.500 | 59.280 | 54.300 | 58.280 | 58.068 | 6,204,056 |
| 2024-09-09 | 54.000 | 55.110 | 53.700 | 54.870 | 54.670 | 1,876,415 |
| 2024-09-06 | 56.550 | 57.080 | 54.300 | 54.600 | 54.401 | 2,514,090 |
| 2024-09-05 | 55.970 | 57.400 | 55.970 | 56.460 | 56.254 | 3,045,700 |
| 2024-09-04 | 54.720 | 57.790 | 54.620 | 56.470 | 56.264 | 4,425,483 |
| 2024-09-03 | 55.800 | 56.180 | 54.630 | 55.680 | 55.477 | 2,980,456 |
| 2024-09-02 | 54.610 | 57.300 | 54.450 | 55.580 | 55.378 | 5,515,837 |
| 2024-08-30 | 52.050 | 59.890 | 52.030 | 55.430 | 55.228 | 7,631,271 |
| 2024-08-29 | 55.000 | 55.000 | 51.100 | 52.340 | 52.149 | 6,119,992 |
| 2024-08-28 | 48.090 | 48.570 | 47.540 | 47.630 | 47.457 | 1,164,922 |
| 2024-08-27 | 48.790 | 49.400 | 48.030 | 48.180 | 48.005 | 1,243,060 |
| 2024-08-26 | 50.550 | 50.660 | 49.000 | 49.310 | 49.130 | 1,682,248 |
| 2024-08-23 | 49.800 | 50.550 | 49.160 | 50.160 | 49.977 | 1,316,288 |
| 2024-08-22 | 50.880 | 51.370 | 49.820 | 50.000 | 49.818 | 1,324,827 |
| 2024-08-21 | 50.980 | 51.780 | 50.500 | 50.940 | 50.754 | 1,184,029 |
| 2024-08-20 | 52.050 | 52.330 | 50.790 | 51.100 | 50.914 | 1,504,792 |
| 2024-08-19 | 52.700 | 53.600 | 51.750 | 51.880 | 51.691 | 1,591,114 |
| 2024-08-16 | 52.510 | 53.800 | 52.210 | 52.800 | 52.608 | 2,366,820 |
| 2024-08-15 | 52.370 | 53.250 | 51.710 | 52.060 | 51.870 | 1,660,218 |
| 2024-08-14 | 52.310 | 52.990 | 52.100 | 52.510 | 52.319 | 1,149,998 |
| 2024-08-13 | 51.840 | 52.900 | 51.720 | 52.490 | 52.299 | 1,127,380 |
| 2024-08-12 | 51.900 | 52.440 | 51.100 | 51.810 | 51.621 | 1,329,055 |
| 2024-08-09 | 53.000 | 53.940 | 52.280 | 52.300 | 52.110 | 1,310,400 |
| 2024-08-08 | 53.390 | 54.150 | 52.280 | 52.750 | 52.558 | 1,544,440 |
| 2024-08-07 | 52.680 | 55.070 | 52.680 | 53.580 | 53.385 | 2,206,800 |
| 2024-08-06 | 52.500 | 54.140 | 52.100 | 53.090 | 52.897 | 1,784,538 |
| 2024-08-05 | 54.000 | 55.570 | 52.000 | 52.000 | 51.811 | 2,182,000 |
| 2024-08-02 | 57.590 | 57.590 | 55.370 | 55.380 | 55.178 | 2,045,637 |
| 2024-08-01 | 59.610 | 59.900 | 57.670 | 57.850 | 57.639 | 2,168,164 |
| 2024-07-31 | 56.410 | 58.840 | 56.410 | 58.630 | 58.416 | 2,856,889 |
| 2024-07-30 | 56.300 | 57.090 | 55.410 | 56.350 | 56.145 | 1,856,184 |
| 2024-07-29 | 55.500 | 57.880 | 54.790 | 56.630 | 56.424 | 2,473,369 |
| 2024-07-26 | 54.580 | 55.680 | 53.910 | 54.980 | 54.780 | 1,552,758 |
| 2024-07-25 | 54.880 | 54.880 | 53.370 | 53.900 | 53.704 | 1,668,880 |
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.