Googol Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.860	39.450	38.220	38.660	38.605	11,099,219
2026-01-19	38.410	39.500	37.820	38.850	38.795	14,001,789
2026-01-16	37.250	38.880	37.150	38.400	38.346	15,974,877
2026-01-15	37.170	37.510	36.130	36.900	36.848	11,636,024
2026-01-14	37.370	38.490	36.600	37.150	37.098	16,792,449
2026-01-13	39.460	39.460	37.290	37.510	37.457	16,185,890
2026-01-12	37.370	39.040	37.000	38.860	38.805	18,934,859
2026-01-09	36.880	37.410	36.600	37.250	37.197	11,556,201
2026-01-08	36.960	37.150	36.610	36.950	36.898	9,919,276
2026-01-07	36.880	37.650	36.590	36.800	36.748	12,350,954
2026-01-06	37.740	38.180	37.000	37.160	37.108	13,168,606
2026-01-05	36.950	37.500	36.500	37.410	37.357	12,642,799
2025-12-31	38.000	38.400	37.160	37.450	37.397	17,133,037
2025-12-30	36.500	39.190	36.270	38.900	38.845	25,657,202
2025-12-29	35.530	37.580	35.050	36.790	36.738	19,153,154
2025-12-26	35.800	36.140	34.910	35.530	35.480	13,456,994
2025-12-25	34.800	36.140	34.500	35.990	35.939	17,645,703
2025-12-24	34.500	34.970	34.110	34.570	34.521	10,895,214
2025-12-23	34.660	35.370	33.910	34.300	34.252	11,122,040
2025-12-22	34.200	35.500	33.960	35.040	34.991	17,238,721
2025-12-19	33.700	34.190	33.560	33.770	33.722	8,413,756
2025-12-18	34.000	34.300	33.620	33.630	33.583	7,077,852
2025-12-17	33.900	34.370	33.320	34.180	34.132	9,541,091
2025-12-16	34.690	34.750	33.620	33.900	33.852	9,231,278
2025-12-15	35.690	35.980	34.700	34.780	34.731	11,869,321
2025-12-12	35.890	36.390	35.120	35.760	35.710	14,840,539
2025-12-11	37.110	37.200	35.760	35.840	35.789	20,995,397
2025-12-10	37.000	37.980	36.710	37.430	37.377	20,596,895
2025-12-09	38.730	38.890	36.880	37.250	37.197	30,580,885
2025-12-08	38.610	40.150	37.720	39.600	39.544	33,970,442
2025-12-05	38.000	41.440	37.500	39.910	39.854	53,481,650
2025-12-04	38.010	40.580	36.800	40.580	40.523	66,470,142
2025-12-03	34.980	35.550	33.560	33.820	33.772	16,188,020
2025-12-02	36.000	36.150	34.070	34.460	34.411	22,527,100
2025-12-01	36.070	36.880	35.410	36.680	36.628	35,840,446
2025-11-28	30.270	36.240	29.620	34.500	34.451	28,837,693
2025-11-27	28.990	30.870	28.910	30.200	30.157	7,101,771
2025-11-26	29.410	29.690	28.960	29.010	28.969	2,563,831
2025-11-25	29.680	29.990	29.390	29.400	29.359	3,758,054
2025-11-24	29.110	29.750	28.870	29.500	29.458	3,174,009
2025-11-21	29.200	29.700	28.320	28.900	28.859	5,024,417
2025-11-20	29.950	30.090	29.310	29.320	29.279	2,463,226
2025-11-19	30.300	30.480	29.590	29.690	29.648	3,130,163
2025-11-18	30.560	30.710	30.100	30.260	30.217	3,533,982
2025-11-17	30.800	31.000	30.520	30.900	30.856	2,594,707
2025-11-14	30.670	31.090	30.510	30.780	30.737	2,633,373
2025-11-13	30.810	31.050	30.500	30.920	30.876	2,869,829
2025-11-12	30.910	31.100	30.490	30.800	30.757	2,972,888
2025-11-11	31.520	31.780	30.900	30.900	30.856	3,325,196
2025-11-10	31.500	31.650	31.100	31.480	31.436	3,054,062
2025-11-07	31.980	32.270	31.250	31.340	31.296	3,734,130
2025-11-06	31.650	32.330	31.510	32.030	31.985	3,656,861
2025-11-05	31.600	32.010	31.350	31.590	31.545	3,133,155
2025-11-04	32.580	32.600	31.680	31.930	31.885	3,630,938
2025-11-03	32.680	32.850	32.040	32.660	32.614	4,530,920
2025-10-31	32.150	32.930	32.120	32.660	32.614	5,080,644
2025-10-30	33.190	33.620	32.250	32.300	32.254	7,432,669
2025-10-29	31.860	32.430	31.710	32.360	32.314	3,730,550
2025-10-28	32.150	32.420	31.770	31.920	31.875	4,213,409
2025-10-27	31.830	32.990	31.770	32.220	32.175	6,388,467

← NewerPage 4 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.