Googol Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	25.700	26.230	25.100	25.320	25.320	9,667,082
2026-07-21	24.480	26.070	23.720	25.950	25.950	12,063,367
2026-07-20	26.360	26.900	23.990	24.690	24.690	11,927,424
2026-07-17	28.280	28.480	26.000	26.100	26.100	13,057,821
2026-07-16	29.300	29.630	28.140	28.370	28.370	10,610,713
2026-07-15	30.480	30.700	29.100	29.640	29.640	9,432,657
2026-07-14	30.500	30.780	29.300	30.260	30.260	10,543,621
2026-07-13	32.600	32.930	30.360	30.550	30.550	13,040,772
2026-07-10	32.380	34.980	32.380	32.920	32.920	13,761,017
2026-07-09	32.710	33.000	31.430	32.540	32.540	9,241,405
2026-07-08	33.280	33.900	31.890	32.510	32.510	13,461,319
2026-07-07	34.630	35.320	32.990	33.150	33.150	12,301,315
2026-07-06	36.000	36.000	34.200	34.600	34.600	16,484,500
2026-07-03	33.650	36.680	33.460	35.780	35.780	21,996,818
2026-07-02	33.500	35.060	33.100	33.360	33.360	15,018,831
2026-07-01	31.930	35.580	31.660	33.490	33.490	15,657,891
2026-06-30	30.800	32.020	30.300	31.930	31.930	8,754,942
2026-06-29	31.110	31.400	29.460	30.500	30.500	11,057,697
2026-06-26	32.430	32.930	31.250	31.300	31.300	9,836,631
2026-06-25	34.020	34.250	32.620	32.860	32.860	10,181,959
2026-06-24	33.720	34.500	32.710	34.080	34.080	13,719,870
2026-06-23	33.850	34.350	32.800	33.460	33.460	11,398,217
2026-06-22	36.000	36.200	28.840	33.630	33.630	20,099,439
2026-06-18	35.530	36.530	35.530	36.050	36.050	13,437,550
2026-06-17	35.150	36.360	34.540	35.410	35.360	14,376,640
2026-06-16	35.530	35.930	34.850	35.300	35.250	12,835,128
2026-06-15	32.500	35.710	32.500	35.530	35.480	19,145,093
2026-06-12	32.540	33.700	32.100	32.550	32.504	12,594,763
2026-06-11	32.100	32.800	31.450	31.790	31.745	9,835,900
2026-06-10	33.500	33.940	32.030	32.400	32.354	11,670,253
2026-06-09	34.210	34.480	33.080	33.860	33.812	11,468,427
2026-06-08	34.000	35.200	33.430	34.130	34.082	15,424,415
2026-06-05	33.710	36.040	32.700	35.000	34.951	16,934,800
2026-06-04	33.800	34.480	33.570	33.800	33.752	11,048,338
2026-06-03	32.510	35.260	32.420	33.910	33.862	17,599,518
2026-06-02	32.220	33.250	31.270	32.620	32.574	14,481,059
2026-06-01	33.400	33.870	32.020	32.080	32.035	13,495,567
2026-05-29	35.890	36.260	32.780	33.060	33.013	14,035,786
2026-05-28	36.410	36.420	34.840	35.930	35.879	11,602,728
2026-05-27	38.350	38.370	36.150	36.430	36.379	13,927,507
2026-05-26	39.400	40.080	38.000	38.430	38.376	16,935,595
2026-05-25	40.060	41.350	39.900	40.630	40.573	11,105,513
2026-05-22	39.670	40.500	39.240	39.990	39.934	11,672,915
2026-05-21	41.310	41.930	39.500	39.540	39.484	17,155,041
2026-05-20	41.300	42.380	40.530	41.140	41.082	12,887,358
2026-05-19	42.280	42.700	41.020	41.670	41.611	15,891,722
2026-05-18	40.500	42.080	39.930	41.380	41.322	16,311,735
2026-05-15	39.640	42.150	39.640	40.910	40.852	18,899,497
2026-05-14	40.900	41.080	39.600	39.700	39.644	11,572,476
2026-05-13	39.820	41.300	39.200	40.630	40.573	12,854,975
2026-05-12	40.820	41.600	39.870	40.230	40.173	12,051,763
2026-05-11	40.660	41.500	39.030	41.120	41.062	17,702,416
2026-05-08	39.850	41.600	39.850	40.650	40.593	15,061,041
2026-05-07	39.100	41.200	39.060	40.190	40.133	16,968,633
2026-05-06	38.600	40.330	38.010	39.270	39.215	21,179,130
2026-04-30	38.220	39.780	38.000	38.660	38.605	16,380,393
2026-04-29	37.900	39.030	37.300	38.000	37.946	15,474,407
2026-04-28	39.970	39.990	37.520	37.700	37.647	22,094,911
2026-04-27	36.450	41.220	36.450	39.740	39.684	35,722,537
2026-04-24	34.250	37.000	34.030	35.740	35.690	27,091,971

← NewerPage 2 of 13 · 770 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.