Googol Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	32.070	33.650	32.070	32.480	32.434	10,740,224
2026-04-22	31.010	31.850	30.930	31.680	31.635	4,960,538
2026-04-21	31.350	31.370	30.900	31.210	31.166	4,038,143
2026-04-20	31.800	31.960	31.360	31.450	31.406	5,497,613
2026-04-17	30.780	31.850	30.700	31.680	31.635	7,170,077
2026-04-16	30.650	31.010	30.400	30.930	30.886	4,907,256
2026-04-15	31.140	31.200	30.410	30.510	30.467	4,604,700
2026-04-14	30.500	30.860	30.400	30.810	30.767	4,484,853
2026-04-13	30.510	30.790	30.270	30.320	30.277	4,350,845
2026-04-10	30.630	31.200	30.630	30.820	30.777	4,420,606
2026-04-09	30.800	30.800	30.270	30.340	30.297	4,002,527
2026-04-08	30.700	31.130	30.340	31.120	31.076	5,691,298
2026-04-07	29.700	29.990	29.400	29.760	29.718	2,581,878
2026-04-03	29.950	30.060	29.500	29.590	29.548	2,949,237
2026-04-02	30.760	30.760	29.590	29.870	29.828	3,881,200
2026-04-01	30.810	30.910	30.300	30.780	30.737	3,849,529
2026-03-31	30.400	30.850	29.930	30.000	29.958	3,209,618
2026-03-30	30.250	30.480	29.880	30.320	30.277	3,373,700
2026-03-27	29.680	30.830	29.600	30.780	30.737	3,841,837
2026-03-26	30.950	31.290	29.950	30.220	30.177	4,267,000
2026-03-25	30.530	31.300	30.460	31.000	30.956	4,818,305
2026-03-24	30.660	30.850	29.460	30.250	30.207	5,357,849
2026-03-23	31.100	31.730	29.810	30.100	30.058	7,047,452
2026-03-20	32.670	33.000	31.600	31.600	31.555	4,563,344
2026-03-19	33.000	33.090	32.380	32.510	32.464	4,739,908
2026-03-18	32.970	33.500	32.760	33.410	33.363	3,942,538
2026-03-17	34.070	34.120	32.800	32.880	32.834	5,007,734
2026-03-16	33.550	34.000	33.210	33.980	33.932	3,855,675
2026-03-13	33.890	34.270	33.520	33.600	33.553	4,403,662
2026-03-12	34.360	34.680	33.730	34.090	34.042	4,925,200
2026-03-11	34.870	35.150	34.450	34.610	34.561	5,442,862
2026-03-10	34.280	34.990	34.270	34.780	34.731	6,378,175
2026-03-09	33.320	33.980	32.070	33.690	33.642	8,223,028
2026-03-06	33.400	34.100	33.100	33.900	33.852	4,930,972
2026-03-05	34.200	34.400	33.020	33.400	33.353	8,207,989
2026-03-04	33.430	34.300	33.050	33.370	33.323	7,447,668
2026-03-03	36.360	36.750	33.680	33.680	33.632	11,428,678
2026-03-02	37.500	37.670	36.130	36.180	36.129	11,523,563
2026-02-27	38.800	38.800	38.110	38.340	38.286	6,035,887
2026-02-26	38.420	39.300	37.920	38.980	38.925	7,528,140
2026-02-25	38.430	38.600	37.850	38.530	38.476	6,629,906
2026-02-24	40.300	40.300	38.180	38.360	38.306	10,958,707
2026-02-13	39.560	40.160	39.270	39.540	39.484	8,499,685
2026-02-12	39.210	39.930	39.090	39.640	39.584	8,609,670
2026-02-11	39.950	39.950	39.050	39.230	39.175	7,152,404
2026-02-10	39.820	40.470	39.630	40.000	39.944	8,879,318
2026-02-09	37.410	40.910	37.410	40.020	39.964	18,710,494
2026-02-06	36.300	37.590	35.880	37.020	36.968	7,358,945
2026-02-05	36.550	36.750	35.810	36.440	36.389	5,651,441
2026-02-04	37.230	37.720	36.300	36.820	36.768	7,273,500
2026-02-03	37.020	37.670	36.720	37.370	37.317	7,776,804
2026-02-02	38.130	38.590	36.610	36.630	36.578	10,676,058
2026-01-30	38.530	39.180	37.050	38.530	38.476	11,279,335
2026-01-29	38.630	40.300	38.200	38.690	38.635	13,198,639
2026-01-28	39.730	39.730	38.500	38.960	38.905	11,028,291
2026-01-27	38.890	40.300	36.800	39.890	39.834	18,058,926
2026-01-26	39.300	41.550	38.900	39.120	39.065	18,347,780
2026-01-23	38.290	39.250	37.900	39.080	39.025	11,266,776
2026-01-22	38.740	39.470	38.080	38.300	38.246	9,655,235
2026-01-21	38.310	39.450	38.280	38.740	38.685	11,354,700

← NewerPage 3 of 5 · 243 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.