Googol Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	40.000	40.700	39.810	40.170	40.003	2,075,123
2023-10-31	41.590	41.980	39.910	40.320	40.152	3,717,668
2023-10-30	41.000	42.020	40.400	41.460	41.287	3,479,020
2023-10-27	40.720	41.960	40.260	41.680	41.506	4,087,941
2023-10-26	40.100	40.980	39.520	40.900	40.729	3,175,622
2023-10-25	41.650	42.290	40.190	40.910	40.739	3,843,978
2023-10-24	39.890	41.120	39.120	40.910	40.739	3,362,447
2023-10-23	41.800	41.800	39.290	39.880	39.714	4,138,372
2023-10-20	43.110	44.350	42.340	42.890	42.711	3,231,500
2023-10-19	42.990	44.510	42.600	43.330	43.149	3,930,394
2023-10-18	46.330	46.550	42.500	43.320	43.139	5,817,830
2023-10-17	44.740	46.950	44.610	46.650	46.456	4,129,080
2023-10-16	49.970	50.280	45.090	45.100	44.912	7,069,816
2023-10-13	51.460	52.320	50.500	50.510	50.299	5,689,755
2023-10-12	51.000	52.980	49.310	52.350	52.132	8,411,070
2023-10-11	50.200	51.420	48.810	51.360	51.146	8,158,390
2023-10-10	51.390	53.630	51.290	52.190	51.972	12,724,252
2023-10-09	48.830	51.510	48.490	50.920	50.708	9,076,900
2023-09-28	50.640	51.000	49.040	49.750	49.543	9,945,844
2023-09-27	52.030	52.490	49.480	49.600	49.393	13,605,917
2023-09-26	48.230	56.480	48.230	53.390	53.167	18,183,087
2023-09-25	46.200	51.900	44.720	49.500	49.294	14,260,582
2023-09-22	43.110	44.360	42.510	43.920	43.737	4,715,535
2023-09-21	46.800	47.760	43.470	43.590	43.408	7,221,354
2023-09-20	47.110	48.690	46.510	46.730	46.535	6,224,716
2023-09-19	46.400	48.850	45.280	47.900	47.700	9,182,729
2023-09-18	43.880	47.280	43.650	46.080	45.888	6,727,483
2023-09-15	45.000	46.860	44.110	44.290	44.105	5,758,580
2023-09-14	45.760	46.970	43.300	43.520	43.339	5,991,462
2023-09-13	47.300	47.600	45.010	45.860	45.669	5,842,758
2023-09-12	47.640	48.820	46.560	47.650	47.451	6,369,500
2023-09-11	50.010	50.620	46.850	47.650	47.451	8,614,315
2023-09-08	46.600	52.350	46.450	50.770	50.558	10,091,161
2023-09-07	52.000	52.700	47.600	47.800	47.601	10,326,594
2023-09-06	48.190	58.000	47.590	53.000	52.779	14,096,520
2023-09-05	46.750	50.500	46.750	48.880	48.676	9,242,500
2023-09-04	47.300	48.400	46.240	47.030	46.834	4,845,559
2023-09-01	49.030	49.600	47.210	47.210	47.013	6,851,311
2023-08-31	47.300	50.720	47.300	49.680	49.473	9,794,205
2023-08-30	47.110	51.110	47.110	48.780	48.577	13,473,671
2023-08-29	40.800	47.790	40.450	46.940	46.744	13,629,235
2023-08-28	44.000	44.440	41.100	41.610	41.437	8,541,880
2023-08-25	45.750	46.710	41.410	41.410	41.237	10,207,651
2023-08-24	49.000	49.060	45.950	46.440	46.246	10,705,152
2023-08-23	54.800	54.950	50.000	50.000	49.792	12,840,830
2023-08-22	65.150	65.990	56.770	57.280	57.041	14,924,587
2023-08-21	61.530	68.280	58.420	65.730	65.456	18,640,864
2023-08-18	60.890	68.470	60.030	63.300	63.036	20,170,074
2023-08-17	58.210	64.780	56.500	61.730	61.473	19,977,400
2023-08-16	62.180	65.250	57.500	59.380	59.132	20,703,329
2023-08-15	75.000	96.180	66.660	68.000	67.716	29,797,844

← NewerPage 13 of 13 · 771 trading days

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.