Googol Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 26.700 | 26.850 | 26.100 | 26.210 | 26.139 | 1,321,357 |
| 2024-07-26 | 26.060 | 26.990 | 26.060 | 26.610 | 26.537 | 2,054,596 |
| 2024-07-25 | 26.250 | 26.950 | 26.110 | 26.120 | 26.049 | 1,446,288 |
| 2024-07-24 | 26.700 | 27.100 | 26.190 | 26.500 | 26.428 | 1,554,307 |
| 2024-07-23 | 28.170 | 28.350 | 26.900 | 26.910 | 26.837 | 1,946,542 |
| 2024-07-22 | 27.500 | 28.320 | 27.390 | 28.020 | 27.944 | 3,410,565 |
| 2024-07-19 | 27.270 | 28.950 | 26.600 | 28.210 | 28.133 | 5,411,279 |
| 2024-07-18 | 25.460 | 27.440 | 24.800 | 26.760 | 26.687 | 3,234,096 |
| 2024-07-17 | 26.000 | 26.000 | 25.450 | 25.460 | 25.391 | 1,080,944 |
| 2024-07-16 | 25.980 | 26.070 | 25.450 | 25.930 | 25.859 | 841,869 |
| 2024-07-15 | 26.500 | 26.590 | 25.610 | 25.900 | 25.829 | 1,059,596 |
| 2024-07-12 | 26.790 | 26.790 | 26.280 | 26.360 | 26.288 | 1,157,732 |
| 2024-07-11 | 26.440 | 26.940 | 26.260 | 26.690 | 26.617 | 1,868,782 |
| 2024-07-10 | 25.860 | 26.560 | 25.780 | 25.920 | 25.812 | 1,289,057 |
| 2024-07-09 | 25.080 | 26.100 | 24.850 | 25.960 | 25.852 | 1,817,596 |
| 2024-07-08 | 26.000 | 26.140 | 24.950 | 25.110 | 25.005 | 1,585,441 |
| 2024-07-05 | 26.010 | 26.290 | 25.350 | 26.140 | 26.031 | 1,279,943 |
| 2024-07-04 | 26.510 | 27.300 | 25.910 | 25.950 | 25.842 | 1,471,144 |
| 2024-07-03 | 27.000 | 27.260 | 26.300 | 26.530 | 26.419 | 1,098,500 |
| 2024-07-02 | 27.110 | 27.360 | 26.790 | 26.900 | 26.788 | 1,468,702 |
| 2024-07-01 | 26.930 | 27.500 | 26.500 | 27.100 | 26.987 | 2,532,301 |
| 2024-06-28 | 28.800 | 29.500 | 27.580 | 27.750 | 27.634 | 3,057,089 |
| 2024-06-27 | 28.380 | 28.800 | 27.810 | 27.900 | 27.784 | 1,749,992 |
| 2024-06-26 | 27.160 | 28.380 | 26.710 | 28.310 | 28.192 | 2,194,056 |
| 2024-06-25 | 27.540 | 28.570 | 26.960 | 27.200 | 27.087 | 2,106,396 |
| 2024-06-24 | 29.000 | 29.090 | 27.120 | 27.280 | 27.166 | 1,889,170 |
| 2024-06-21 | 29.670 | 29.670 | 28.710 | 29.000 | 28.879 | 1,590,686 |
| 2024-06-20 | 30.400 | 30.800 | 29.670 | 29.690 | 29.566 | 1,779,524 |
| 2024-06-19 | 31.010 | 31.220 | 30.320 | 30.570 | 30.443 | 1,807,400 |
| 2024-06-18 | 30.480 | 31.200 | 30.060 | 30.970 | 30.841 | 2,118,496 |
| 2024-06-17 | 29.300 | 30.760 | 29.300 | 30.490 | 30.363 | 3,042,979 |
| 2024-06-14 | 31.980 | 32.880 | 29.900 | 30.430 | 30.303 | 4,474,399 |
| 2024-06-13 | 30.050 | 30.990 | 29.910 | 30.380 | 30.253 | 2,335,884 |
| 2024-06-12 | 29.540 | 30.760 | 29.350 | 30.080 | 29.955 | 1,841,959 |
| 2024-06-11 | 28.410 | 29.660 | 27.820 | 29.620 | 29.497 | 1,745,378 |
| 2024-06-07 | 29.160 | 29.600 | 28.560 | 28.810 | 28.690 | 1,800,496 |
| 2024-06-06 | 29.850 | 30.190 | 28.500 | 28.760 | 28.640 | 2,420,961 |
| 2024-06-05 | 30.180 | 30.800 | 29.630 | 29.730 | 29.606 | 2,078,130 |
| 2024-06-04 | 31.350 | 31.370 | 30.000 | 30.700 | 30.572 | 2,068,569 |
| 2024-06-03 | 31.650 | 32.500 | 30.740 | 31.170 | 31.040 | 2,676,322 |
| 2024-05-31 | 30.260 | 32.560 | 30.260 | 31.500 | 31.369 | 3,272,947 |
| 2024-05-30 | 29.910 | 30.800 | 29.480 | 30.250 | 30.124 | 1,654,092 |
| 2024-05-29 | 30.170 | 30.670 | 29.840 | 30.180 | 30.054 | 1,866,553 |
| 2024-05-28 | 31.000 | 31.480 | 30.290 | 30.350 | 30.223 | 1,777,147 |
| 2024-05-27 | 30.390 | 31.200 | 29.850 | 31.150 | 31.020 | 2,343,858 |
| 2024-05-24 | 32.000 | 32.300 | 30.100 | 30.100 | 29.975 | 4,250,681 |
| 2024-05-23 | 33.100 | 33.980 | 32.500 | 32.700 | 32.564 | 6,403,808 |
| 2024-05-22 | 31.760 | 32.500 | 31.300 | 32.480 | 32.345 | 2,042,384 |
| 2024-05-21 | 31.990 | 32.000 | 31.240 | 31.470 | 31.339 | 1,126,068 |
| 2024-05-20 | 32.150 | 32.300 | 31.610 | 31.980 | 31.847 | 1,494,284 |
| 2024-05-17 | 31.250 | 31.840 | 30.910 | 31.840 | 31.707 | 1,369,996 |
| 2024-05-16 | 31.780 | 31.800 | 31.080 | 31.370 | 31.239 | 1,254,256 |
| 2024-05-15 | 32.170 | 32.300 | 31.230 | 31.330 | 31.199 | 1,333,648 |
| 2024-05-14 | 32.300 | 32.800 | 31.830 | 31.970 | 31.837 | 1,793,984 |
| 2024-05-13 | 32.770 | 32.800 | 31.270 | 31.340 | 31.209 | 1,682,796 |
| 2024-05-10 | 34.010 | 34.280 | 32.490 | 32.570 | 32.434 | 2,007,672 |
| 2024-05-09 | 33.900 | 34.300 | 33.790 | 33.910 | 33.769 | 1,675,958 |
| 2024-05-08 | 34.780 | 34.780 | 33.600 | 33.820 | 33.679 | 2,430,264 |
| 2024-05-07 | 34.740 | 35.090 | 34.250 | 34.830 | 34.685 | 2,308,684 |
| 2024-05-06 | 34.660 | 34.900 | 34.220 | 34.750 | 34.605 | 2,469,780 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0500 CNY |
| 2025-07-11 | 0.0390 CNY |
| 2024-07-11 | 0.0375 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.