Googol Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	30.880	31.490	30.880	31.140	31.096	4,813,200
2025-07-23	31.020	31.310	30.850	30.910	30.866	4,752,936
2025-07-22	31.290	31.540	30.940	31.170	31.126	5,737,376
2025-07-21	31.660	31.860	31.050	31.430	31.386	8,196,800
2025-07-18	31.480	31.580	30.980	31.320	31.276	6,692,100
2025-07-17	31.010	31.900	30.730	31.510	31.466	10,450,600
2025-07-16	30.500	31.150	30.200	31.100	31.056	9,179,303
2025-07-15	30.160	30.800	30.010	30.400	30.357	7,389,800
2025-07-14	30.270	30.570	30.000	30.210	30.167	5,774,000
2025-07-11	29.510	30.340	29.220	30.100	30.058	7,223,300
2025-07-10	29.450	29.750	29.250	29.610	29.529	3,832,100
2025-07-09	29.390	29.890	29.390	29.490	29.410	5,198,900
2025-07-08	28.700	29.390	28.680	29.390	29.310	3,968,000
2025-07-07	28.890	28.990	28.540	28.700	28.622	3,386,300
2025-07-04	29.330	29.340	28.810	28.890	28.811	4,177,000
2025-07-03	29.370	29.750	29.020	29.330	29.250	3,737,878
2025-07-02	30.000	30.100	29.250	29.430	29.350	4,961,500
2025-07-01	30.060	30.290	29.760	30.100	30.018	4,035,956
2025-06-30	29.860	30.330	29.810	30.050	29.968	4,712,844
2025-06-27	29.770	30.090	29.630	29.800	29.719	4,222,648
2025-06-26	30.240	30.300	29.710	29.770	29.689	6,192,000
2025-06-25	29.800	30.230	29.600	30.170	30.088	8,196,014
2025-06-24	28.600	29.850	28.600	29.810	29.729	7,343,440
2025-06-23	28.020	28.630	27.920	28.510	28.432	3,193,967
2025-06-20	28.620	29.000	28.140	28.160	28.083	3,815,626
2025-06-19	28.840	29.380	28.500	28.600	28.522	5,415,679
2025-06-18	28.850	29.170	28.600	29.030	28.951	3,187,700
2025-06-17	28.980	29.160	28.800	28.950	28.871	2,513,100
2025-06-16	28.650	29.050	28.510	29.010	28.931	3,430,500
2025-06-13	29.470	29.470	28.680	28.710	28.632	5,542,080
2025-06-12	29.420	29.740	29.080	29.470	29.390	3,623,999
2025-06-11	29.480	29.800	29.360	29.570	29.489	4,028,040
2025-06-10	30.510	30.650	29.010	29.450	29.370	7,084,900
2025-06-09	29.900	30.960	29.750	30.410	30.327	8,996,956
2025-06-06	30.000	30.020	29.510	29.720	29.639	3,903,800
2025-06-05	29.510	30.140	29.320	30.020	29.938	5,771,900
2025-06-04	29.460	29.790	29.320	29.500	29.420	3,229,579
2025-06-03	29.300	29.760	29.230	29.420	29.340	3,449,200
2025-05-30	30.400	30.400	29.450	29.570	29.489	4,590,300
2025-05-29	30.190	30.910	30.160	30.590	30.507	4,003,900
2025-05-28	30.560	30.800	30.060	30.260	30.178	2,840,400
2025-05-27	31.140	31.270	30.330	30.470	30.387	3,658,100
2025-05-26	30.880	31.450	30.750	31.270	31.185	2,945,952
2025-05-23	31.710	31.760	30.850	30.870	30.786	4,334,800
2025-05-22	31.900	32.210	31.440	31.450	31.364	3,816,300
2025-05-21	32.280	32.990	31.410	32.060	31.973	6,971,117
2025-05-20	32.720	32.780	32.160	32.380	32.292	4,206,300
2025-05-19	32.780	32.910	31.820	32.710	32.621	4,705,730
2025-05-16	32.350	33.480	32.250	32.820	32.731	5,043,711
2025-05-15	33.180	33.250	32.300	32.380	32.292	4,497,200
2025-05-14	33.570	33.980	33.120	33.260	33.169	5,519,400
2025-05-13	34.830	34.880	33.600	33.680	33.588	5,965,400
2025-05-12	33.770	34.070	33.370	33.950	33.857	7,316,900
2025-05-09	33.500	33.800	32.600	33.150	33.060	8,497,618
2025-05-08	33.990	34.800	33.520	33.620	33.528	17,024,026
2025-05-07	36.200	36.700	35.060	35.850	35.752	9,967,589
2025-05-06	35.140	35.790	34.710	35.750	35.653	9,885,500
2025-04-30	34.700	35.280	33.610	34.960	34.865	9,356,922
2025-04-29	32.320	34.270	32.310	34.130	34.037	10,174,427
2025-04-28	32.790	32.880	31.710	31.900	31.813	5,418,400

← NewerPage 6 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.