Googol Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 34.400 | 34.960 | 33.950 | 34.210 | 34.067 | 2,838,048 |
| 2024-04-29 | 34.580 | 35.090 | 34.300 | 34.520 | 34.376 | 3,554,050 |
| 2024-04-26 | 32.850 | 34.200 | 32.610 | 33.840 | 33.699 | 3,319,980 |
| 2024-04-25 | 32.950 | 33.900 | 32.740 | 32.970 | 32.833 | 2,948,200 |
| 2024-04-24 | 32.030 | 32.920 | 31.900 | 32.900 | 32.763 | 2,710,292 |
| 2024-04-23 | 31.220 | 32.890 | 31.220 | 31.940 | 31.807 | 3,245,529 |
| 2024-04-22 | 30.510 | 31.390 | 29.730 | 30.960 | 30.831 | 1,857,153 |
| 2024-04-19 | 31.200 | 31.980 | 30.780 | 30.960 | 30.831 | 2,126,725 |
| 2024-04-18 | 31.300 | 32.540 | 30.730 | 31.710 | 31.578 | 3,116,439 |
| 2024-04-17 | 29.400 | 31.560 | 29.400 | 31.300 | 31.170 | 3,347,768 |
| 2024-04-16 | 31.110 | 32.720 | 28.850 | 28.860 | 28.740 | 4,282,737 |
| 2024-04-15 | 34.210 | 34.520 | 31.360 | 32.000 | 31.867 | 3,846,135 |
| 2024-04-12 | 35.160 | 35.360 | 33.590 | 33.640 | 33.500 | 3,296,038 |
| 2024-04-11 | 35.100 | 36.850 | 34.500 | 35.150 | 35.003 | 3,577,828 |
| 2024-04-10 | 35.450 | 38.000 | 34.630 | 35.770 | 35.621 | 5,133,617 |
| 2024-04-09 | 34.990 | 35.480 | 34.140 | 35.260 | 35.113 | 3,913,168 |
| 2024-04-08 | 35.170 | 35.670 | 33.960 | 34.150 | 34.008 | 2,996,476 |
| 2024-04-03 | 36.560 | 37.170 | 35.200 | 35.220 | 35.073 | 3,854,591 |
| 2024-04-02 | 37.990 | 38.500 | 36.600 | 37.170 | 37.015 | 3,880,076 |
| 2024-04-01 | 38.120 | 38.800 | 37.510 | 38.030 | 37.871 | 4,276,013 |
| 2024-03-29 | 36.900 | 37.990 | 36.420 | 37.850 | 37.692 | 3,344,767 |
| 2024-03-28 | 35.660 | 37.730 | 35.660 | 37.040 | 36.886 | 5,384,856 |
| 2024-03-27 | 38.040 | 38.370 | 35.550 | 35.660 | 35.511 | 5,140,015 |
| 2024-03-26 | 39.130 | 40.000 | 37.920 | 38.040 | 37.881 | 5,543,753 |
| 2024-03-25 | 40.990 | 42.480 | 39.410 | 39.510 | 39.345 | 6,614,749 |
| 2024-03-22 | 41.700 | 43.650 | 40.330 | 41.650 | 41.476 | 8,330,508 |
| 2024-03-21 | 44.010 | 44.440 | 42.200 | 42.260 | 42.084 | 10,698,291 |
| 2024-03-20 | 42.660 | 46.000 | 42.000 | 45.560 | 45.370 | 14,793,959 |
| 2024-03-19 | 44.620 | 48.020 | 44.100 | 44.100 | 43.916 | 16,573,234 |
| 2024-03-18 | 45.240 | 47.800 | 44.120 | 44.600 | 44.414 | 20,763,447 |
| 2024-03-15 | 36.500 | 42.160 | 35.510 | 42.160 | 41.984 | 13,927,882 |
| 2024-03-14 | 33.210 | 36.500 | 33.060 | 35.130 | 34.984 | 9,931,436 |
| 2024-03-13 | 32.830 | 33.220 | 32.310 | 32.700 | 32.564 | 3,027,405 |
| 2024-03-12 | 32.550 | 33.330 | 32.340 | 32.920 | 32.783 | 3,419,309 |
| 2024-03-11 | 32.470 | 32.630 | 31.830 | 32.500 | 32.365 | 3,354,952 |
| 2024-03-08 | 32.820 | 33.500 | 32.010 | 32.810 | 32.673 | 4,583,455 |
| 2024-03-07 | 36.100 | 36.980 | 33.350 | 33.400 | 33.261 | 8,212,561 |
| 2024-03-06 | 32.800 | 34.800 | 32.580 | 34.480 | 34.336 | 6,005,901 |
| 2024-03-05 | 34.180 | 34.500 | 32.920 | 33.170 | 33.032 | 5,681,686 |
| 2024-03-04 | 32.600 | 34.820 | 32.230 | 34.820 | 34.675 | 8,049,898 |
| 2024-03-01 | 32.500 | 33.410 | 31.720 | 32.580 | 32.444 | 4,896,309 |
| 2024-02-29 | 29.180 | 31.940 | 29.110 | 31.720 | 31.588 | 5,280,081 |
| 2024-02-28 | 32.750 | 33.780 | 29.570 | 29.620 | 29.497 | 7,659,417 |
| 2024-02-27 | 31.600 | 33.430 | 31.110 | 33.080 | 32.942 | 7,628,503 |
| 2024-02-26 | 32.970 | 34.760 | 32.080 | 32.330 | 32.195 | 8,430,152 |
| 2024-02-23 | 29.950 | 32.700 | 29.690 | 31.440 | 31.309 | 6,741,942 |
| 2024-02-22 | 28.960 | 30.280 | 28.910 | 30.050 | 29.925 | 4,911,188 |
| 2024-02-21 | 28.990 | 31.540 | 28.440 | 29.910 | 29.785 | 6,934,137 |
| 2024-02-20 | 27.990 | 29.910 | 27.520 | 29.800 | 29.676 | 5,598,732 |
| 2024-02-19 | 27.500 | 28.780 | 27.300 | 28.370 | 28.252 | 5,273,224 |
| 2024-02-08 | 26.510 | 29.400 | 22.520 | 28.700 | 28.580 | 7,071,878 |
| 2024-02-07 | 23.360 | 28.150 | 23.360 | 28.150 | 28.033 | 3,132,049 |
| 2024-02-06 | 22.000 | 23.840 | 20.790 | 23.460 | 23.362 | 2,425,589 |
| 2024-02-05 | 24.100 | 24.140 | 21.530 | 22.050 | 21.958 | 2,771,719 |
| 2024-02-02 | 25.780 | 26.450 | 23.610 | 24.370 | 24.268 | 2,086,800 |
| 2024-02-01 | 26.430 | 26.880 | 25.250 | 25.850 | 25.742 | 1,308,600 |
| 2024-01-31 | 27.790 | 28.140 | 26.400 | 26.480 | 26.370 | 1,700,198 |
| 2024-01-30 | 28.350 | 29.290 | 27.680 | 27.790 | 27.674 | 1,433,968 |
| 2024-01-29 | 30.720 | 31.080 | 28.820 | 29.000 | 28.879 | 1,772,300 |
| 2024-01-26 | 30.300 | 30.390 | 29.410 | 29.500 | 29.377 | 1,288,868 |
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.