Googol Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.300	30.450	28.710	30.320	30.194	1,788,277
2024-01-24	29.450	29.930	28.200	29.300	29.178	1,695,260
2024-01-23	29.390	29.940	29.000	29.450	29.327	1,245,510
2024-01-22	31.000	31.250	29.060	29.370	29.248	1,521,400
2024-01-19	31.850	32.240	31.130	31.160	31.030	1,277,802
2024-01-18	31.890	32.480	30.990	31.990	31.857	1,817,134
2024-01-17	33.500	33.500	32.100	32.100	31.966	1,760,000
2024-01-16	34.380	34.390	33.020	33.450	33.311	2,020,744
2024-01-15	34.560	34.560	34.560	34.560	34.416	0
2024-01-12	35.500	35.990	34.530	34.560	34.416	2,445,081
2024-01-11	34.000	35.950	34.000	35.750	35.601	3,100,095
2024-01-10	35.600	36.250	33.830	34.580	34.436	4,588,838
2024-01-09	36.800	39.200	35.960	36.310	36.159	7,127,864
2024-01-08	34.360	37.070	33.280	37.070	36.915	5,238,644
2024-01-05	34.410	35.110	33.910	34.200	34.057	1,694,761
2024-01-04	34.660	34.660	34.210	34.360	34.217	834,500
2024-01-03	35.690	35.790	34.480	34.660	34.516	1,482,452
2024-01-02	35.960	36.300	35.670	35.670	35.521	990,700
2023-12-29	35.200	36.200	35.150	35.990	35.840	1,392,591
2023-12-28	34.400	35.550	34.120	35.320	35.173	1,562,741
2023-12-27	34.390	34.600	33.980	34.530	34.386	1,285,161
2023-12-26	35.220	35.230	33.790	34.240	34.097	1,863,987
2023-12-25	35.860	36.180	35.080	35.140	34.994	1,234,974
2023-12-22	36.480	36.740	35.690	35.780	35.631	1,553,785
2023-12-21	36.200	36.880	35.660	36.470	36.318	1,639,577
2023-12-20	36.180	37.170	36.180	36.540	36.388	1,512,061
2023-12-19	36.000	36.400	35.710	36.270	36.119	1,167,112
2023-12-18	37.330	37.350	35.960	36.050	35.900	2,338,861
2023-12-15	37.870	38.090	37.280	37.330	37.174	1,317,238
2023-12-14	38.730	39.150	37.870	37.870	37.712	2,102,361
2023-12-13	38.210	39.170	37.530	38.450	38.290	2,821,411
2023-12-12	38.620	38.790	37.860	38.100	37.941	1,731,827
2023-12-11	38.010	38.660	37.700	38.660	38.499	2,560,800
2023-12-08	37.290	38.180	37.290	37.820	37.662	2,288,577
2023-12-07	38.650	38.670	37.060	37.250	37.095	2,680,342
2023-12-06	39.240	39.600	38.310	38.500	38.340	2,280,829
2023-12-05	40.340	40.350	39.000	39.000	38.837	2,041,473
2023-12-04	41.260	41.470	40.260	40.340	40.172	2,602,753
2023-12-01	41.380	41.700	40.300	41.480	41.307	2,925,708
2023-11-30	40.980	42.360	40.900	41.820	41.646	3,076,443
2023-11-29	41.550	42.150	40.850	40.970	40.799	2,543,011
2023-11-28	42.000	42.570	41.420	41.750	41.576	2,636,414
2023-11-27	41.880	42.340	41.310	42.010	41.835	2,455,756
2023-11-24	44.500	44.640	42.000	42.070	41.895	4,526,980
2023-11-23	45.000	45.650	43.800	44.420	44.235	3,972,857
2023-11-22	45.000	46.780	45.000	45.260	45.071	5,200,442
2023-11-21	47.000	47.640	45.410	45.600	45.410	9,353,877
2023-11-20	43.240	46.130	43.240	45.600	45.410	6,780,429
2023-11-17	43.180	44.100	42.730	43.460	43.279	2,489,110
2023-11-16	43.370	43.850	43.040	43.040	42.861	2,546,255
2023-11-15	44.850	45.200	43.360	43.810	43.627	4,343,496
2023-11-14	43.900	45.470	43.230	44.610	44.424	5,166,185
2023-11-13	43.160	43.930	43.010	43.620	43.438	3,462,505
2023-11-10	42.590	43.650	42.150	43.180	43.000	3,682,197
2023-11-09	43.000	43.490	42.310	42.900	42.721	3,699,665
2023-11-08	42.690	43.690	42.130	42.850	42.671	3,922,139
2023-11-07	42.500	43.090	42.110	42.880	42.701	3,649,448
2023-11-06	41.680	43.130	41.680	42.720	42.542	5,244,235
2023-11-03	42.140	43.080	41.170	41.670	41.496	5,210,319
2023-11-02	41.000	41.220	39.950	39.980	39.813	3,076,497

← NewerPage 12 of 13 · 771 trading daysOlder →

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.