Linktel Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 291.30 | 308.90 | 281.00 | 297.00 | 297.00 | 7,798,896 |
| 2026-10-16 | 291.30 | 302.01 | 279.62 | 284.53 | 284.53 | 7,157,322 |
| 2026-10-15 | 283.75 | 295.77 | 282.61 | 286.58 | 286.58 | 5,671,087 |
| 2026-10-14 | 302.02 | 308.53 | 293.00 | 294.09 | 294.09 | 5,896,474 |
| 2026-10-13 | 277.06 | 308.98 | 277.06 | 304.35 | 304.35 | 9,502,182 |
| 2026-10-12 | 280.01 | 295.09 | 275.03 | 285.01 | 285.01 | 7,281,767 |
| 2026-10-09 | 254.16 | 288.00 | 252.00 | 284.00 | 284.00 | 13,289,550 |
| 2026-10-08 | 276.00 | 277.99 | 247.36 | 251.65 | 251.65 | 8,328,038 |
| 2026-09-30 | 267.00 | 286.48 | 266.66 | 283.32 | 283.32 | 8,363,247 |
| 2026-09-29 | 267.00 | 267.95 | 258.16 | 263.48 | 263.48 | 5,338,874 |
| 2026-09-28 | 308.10 | 308.10 | 263.88 | 266.80 | 266.80 | 9,568,775 |
| 2026-09-24 | 325.58 | 329.27 | 308.00 | 308.00 | 308.00 | 4,525,332 |
| 2026-09-23 | 328.98 | 330.88 | 321.60 | 324.88 | 324.88 | 3,172,805 |
| 2026-09-22 | 324.99 | 335.12 | 317.16 | 327.50 | 327.50 | 6,331,501 |
| 2026-09-21 | 325.60 | 326.27 | 316.50 | 321.00 | 321.00 | 4,799,631 |
| 2026-09-18 | 306.30 | 326.56 | 306.30 | 323.64 | 323.64 | 9,449,108 |
| 2026-09-17 | 292.00 | 302.76 | 288.64 | 300.40 | 300.40 | 6,558,841 |
| 2026-09-16 | 272.31 | 298.00 | 270.41 | 294.20 | 294.20 | 7,777,880 |
| 2026-09-15 | 273.05 | 280.78 | 269.03 | 272.02 | 272.02 | 4,317,676 |
| 2026-09-14 | 281.13 | 288.84 | 272.30 | 276.70 | 276.70 | 5,816,344 |
| 2026-09-11 | 299.01 | 302.81 | 276.03 | 287.91 | 287.91 | 8,266,534 |
| 2026-09-10 | 293.61 | 308.00 | 293.61 | 303.09 | 303.09 | 5,758,745 |
| 2026-09-09 | 314.80 | 319.60 | 294.28 | 297.59 | 297.59 | 6,339,254 |
| 2026-09-08 | 321.30 | 323.80 | 307.68 | 309.08 | 309.08 | 5,516,836 |
| 2026-09-07 | 295.00 | 320.98 | 295.00 | 318.98 | 318.98 | 9,537,779 |
| 2026-09-04 | 286.00 | 305.99 | 282.00 | 285.00 | 285.00 | 6,509,628 |
| 2026-09-03 | 291.00 | 293.00 | 282.58 | 285.00 | 285.00 | 4,156,557 |
| 2026-09-02 | 290.74 | 293.60 | 282.22 | 284.70 | 284.70 | 5,326,874 |
| 2026-09-01 | 309.00 | 309.99 | 294.99 | 298.18 | 298.18 | 5,577,323 |
| 2026-08-31 | 317.00 | 317.30 | 301.00 | 308.93 | 308.93 | 8,439,149 |
| 2026-08-28 | 332.80 | 340.88 | 320.00 | 320.85 | 320.85 | 8,754,357 |
| 2026-08-27 | 310.00 | 332.57 | 305.16 | 329.50 | 329.50 | 9,980,641 |
| 2026-08-26 | 303.56 | 315.00 | 283.06 | 311.19 | 311.19 | 9,523,329 |
| 2026-08-25 | 300.00 | 306.00 | 284.00 | 303.90 | 303.90 | 9,205,620 |
| 2026-08-24 | 306.01 | 310.88 | 295.29 | 303.98 | 303.98 | 7,976,026 |
| 2026-08-21 | 300.01 | 320.10 | 292.36 | 302.80 | 302.80 | 9,173,189 |
| 2026-08-20 | 271.08 | 302.50 | 266.66 | 299.50 | 299.50 | 10,335,440 |
| 2026-08-19 | 292.00 | 295.00 | 261.13 | 264.00 | 264.00 | 10,236,438 |
| 2026-08-18 | 303.20 | 311.79 | 294.11 | 301.30 | 301.30 | 6,736,868 |
| 2026-08-17 | 302.40 | 306.54 | 287.04 | 304.08 | 304.08 | 9,419,331 |
| 2026-08-14 | 292.00 | 304.00 | 285.50 | 302.48 | 302.48 | 7,992,617 |
| 2026-08-13 | 307.00 | 308.00 | 293.50 | 293.50 | 293.50 | 8,905,433 |
| 2026-08-12 | 298.78 | 309.86 | 293.00 | 301.80 | 301.80 | 8,205,554 |
| 2026-08-11 | 287.03 | 298.80 | 276.60 | 293.91 | 293.91 | 8,494,425 |
| 2026-08-10 | 284.02 | 287.66 | 268.60 | 287.00 | 287.00 | 9,089,381 |
| 2026-08-07 | 284.52 | 291.00 | 276.67 | 281.88 | 281.88 | 10,735,609 |
| 2026-08-06 | 255.46 | 298.39 | 253.00 | 284.08 | 284.08 | 11,578,356 |
| 2026-08-05 | 236.79 | 266.50 | 233.92 | 261.08 | 261.08 | 14,155,522 |
| 2026-08-04 | 260.09 | 272.22 | 248.00 | 266.94 | 266.94 | 11,731,593 |
| 2026-08-03 | 221.00 | 259.49 | 221.00 | 253.90 | 253.90 | 13,532,072 |
| 2026-07-31 | 232.88 | 235.79 | 220.80 | 221.00 | 221.00 | 11,907,800 |
| 2026-07-30 | 222.80 | 227.00 | 192.21 | 201.69 | 201.69 | 11,184,156 |
| 2026-07-29 | 217.12 | 232.81 | 212.52 | 229.51 | 229.51 | 10,727,926 |
| 2026-07-28 | 226.80 | 238.58 | 215.00 | 217.00 | 217.00 | 8,395,812 |
| 2026-07-27 | 236.64 | 251.95 | 230.91 | 240.39 | 240.39 | 9,255,952 |
| 2026-07-24 | 226.63 | 234.31 | 218.85 | 231.16 | 231.16 | 8,147,299 |
| 2026-07-23 | 224.09 | 232.00 | 218.40 | 226.66 | 226.66 | 9,441,977 |
| 2026-07-22 | 206.00 | 228.88 | 206.00 | 214.11 | 214.11 | 12,447,194 |
| 2026-07-21 | 183.23 | 213.60 | 153.00 | 213.60 | 213.60 | 11,925,108 |
| 2026-07-20 | 211.96 | 212.82 | 169.67 | 178.00 | 178.00 | 9,138,693 |
Page 1 of 3 · 121 trading daysOlder →
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.