Googol Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	31.510	31.700	31.230	31.550	31.506	3,734,994
2025-10-23	31.160	31.290	30.650	31.120	31.076	3,427,303
2025-10-22	31.000	32.050	30.770	31.290	31.246	5,714,909
2025-10-21	30.480	31.420	30.010	31.120	31.076	5,741,713
2025-10-20	30.350	30.740	29.960	30.160	30.117	3,963,075
2025-10-17	31.400	31.630	30.000	30.000	29.958	6,531,306
2025-10-16	32.320	32.390	31.320	31.470	31.426	5,935,781
2025-10-15	32.420	32.650	31.550	32.640	32.594	6,630,293
2025-10-14	34.180	34.920	32.230	32.350	32.304	10,067,281
2025-10-13	33.000	33.800	32.180	33.800	33.752	8,363,735
2025-10-10	35.500	35.550	34.370	34.490	34.441	8,668,906
2025-10-09	34.800	35.980	34.340	35.600	35.550	11,308,154
2025-09-30	35.070	35.440	34.720	34.890	34.841	7,848,027
2025-09-29	33.240	36.000	32.910	35.030	34.981	12,384,861
2025-09-26	34.500	34.550	33.130	33.150	33.103	7,754,882
2025-09-25	35.040	35.200	34.460	34.660	34.611	6,953,938
2025-09-24	33.530	35.040	33.250	35.000	34.951	9,466,064
2025-09-23	34.140	34.510	32.840	33.770	33.722	8,015,222
2025-09-22	34.250	34.630	33.720	34.250	34.202	6,451,618
2025-09-19	34.880	35.250	33.900	34.140	34.092	9,224,551
2025-09-18	36.300	36.430	34.500	35.070	35.021	15,432,631
2025-09-17	35.880	36.700	35.050	36.270	36.219	16,569,106
2025-09-16	34.350	36.090	34.180	35.690	35.640	16,957,087
2025-09-15	33.960	35.020	33.960	34.260	34.212	7,941,386
2025-09-12	34.380	34.650	33.670	33.910	33.862	8,850,054
2025-09-11	32.760	34.380	32.420	34.380	34.332	10,959,078
2025-09-10	32.900	33.900	32.730	32.910	32.864	6,965,516
2025-09-09	33.700	33.700	32.810	32.900	32.854	10,605,150
2025-09-08	33.680	34.990	33.520	34.670	34.621	11,013,669
2025-09-05	32.530	33.720	32.400	33.680	33.632	7,015,899
2025-09-04	33.880	34.300	31.900	32.530	32.484	9,748,172
2025-09-03	34.590	35.400	33.650	33.870	33.822	9,867,623
2025-09-02	34.250	35.050	32.620	34.600	34.551	13,872,926
2025-09-01	34.350	35.090	33.680	34.170	34.122	7,309,134
2025-08-29	34.720	35.060	34.190	34.350	34.302	8,870,258
2025-08-28	33.730	34.700	33.000	34.680	34.631	11,052,934
2025-08-27	34.780	35.460	33.750	33.750	33.702	10,919,137
2025-08-26	35.100	35.420	34.600	34.680	34.631	8,426,215
2025-08-25	35.000	36.190	34.750	35.390	35.340	15,651,790
2025-08-22	34.000	34.560	33.970	34.420	34.371	8,261,155
2025-08-21	34.940	35.050	33.850	34.110	34.062	9,061,997
2025-08-20	34.520	35.090	34.030	34.770	34.721	9,044,787
2025-08-19	34.280	35.470	33.710	34.830	34.781	13,389,763
2025-08-18	34.740	34.800	33.900	34.280	34.232	13,278,334
2025-08-15	32.020	34.380	32.020	34.260	34.212	15,632,852
2025-08-14	32.890	33.030	31.820	32.100	32.055	7,472,526
2025-08-13	32.700	33.180	32.450	32.890	32.844	8,690,321
2025-08-12	32.500	33.250	32.310	32.720	32.674	7,127,200
2025-08-11	31.760	33.150	31.760	32.520	32.474	8,633,624
2025-08-08	32.200	32.380	31.660	31.760	31.715	5,274,698
2025-08-07	32.680	32.730	32.080	32.240	32.195	7,631,378
2025-08-06	32.300	32.850	31.980	32.780	32.734	11,667,667
2025-08-05	31.590	32.360	31.500	31.980	31.935	9,000,429
2025-08-04	30.010	31.460	29.850	31.410	31.366	6,711,652
2025-08-01	30.300	30.580	29.820	30.170	30.127	4,674,102
2025-07-31	30.350	30.900	30.030	30.290	30.247	5,655,046
2025-07-30	31.160	31.300	30.180	30.400	30.357	7,533,116
2025-07-29	31.130	31.360	30.930	31.300	31.256	4,174,522
2025-07-28	31.470	31.790	31.080	31.300	31.256	5,118,316
2025-07-25	31.130	31.500	30.970	31.490	31.446	5,011,600

← NewerPage 5 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.