Googol Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	33.450	33.700	32.380	32.790	32.701	7,536,420
2025-04-24	32.780	34.700	32.510	33.150	33.060	14,799,918
2025-04-23	31.450	33.500	31.280	32.800	32.711	11,710,478
2025-04-22	31.500	31.600	30.900	30.950	30.866	4,316,500
2025-04-21	30.000	31.670	29.700	31.540	31.454	6,055,390
2025-04-18	30.250	30.570	29.850	30.360	30.277	2,769,721
2025-04-17	30.490	31.120	30.170	30.270	30.187	3,982,900
2025-04-16	31.250	31.610	30.270	30.670	30.586	4,624,416
2025-04-15	31.700	32.030	31.100	31.470	31.384	5,117,890
2025-04-14	32.090	32.490	31.550	31.750	31.663	6,349,600
2025-04-11	30.180	32.150	30.000	31.580	31.494	8,940,668
2025-04-10	30.620	32.000	30.410	30.530	30.447	9,893,400
2025-04-09	27.800	30.060	26.030	29.700	29.619	10,116,796
2025-04-08	28.340	29.880	27.850	28.700	28.622	10,058,617
2025-04-07	33.000	33.550	28.340	28.340	28.263	11,134,490
2025-04-03	35.990	36.700	35.180	35.420	35.323	4,489,800
2025-04-02	36.300	36.950	36.060	36.360	36.261	4,585,844
2025-04-01	36.680	37.050	35.870	35.990	35.892	3,924,016
2025-03-31	36.000	36.660	35.230	36.540	36.440	7,114,168
2025-03-28	37.030	38.350	36.830	36.830	36.730	4,972,368
2025-03-27	37.270	38.900	36.680	37.530	37.428	7,774,300
2025-03-26	36.680	38.400	36.660	37.470	37.368	6,018,649
2025-03-25	37.530	38.550	36.770	37.000	36.899	5,864,800
2025-03-24	38.810	38.950	36.640	37.900	37.797	9,062,792
2025-03-21	40.340	40.790	38.500	38.900	38.794	12,341,100
2025-03-20	41.500	42.000	39.900	40.940	40.828	13,282,190
2025-03-19	40.600	43.030	40.130	41.970	41.856	18,249,213
2025-03-18	40.200	42.340	40.200	40.880	40.769	16,280,914
2025-03-17	39.850	40.340	39.020	40.010	39.901	8,827,382
2025-03-14	38.650	40.260	38.020	39.840	39.731	11,287,694
2025-03-13	40.880	41.000	38.000	38.650	38.545	14,977,307
2025-03-12	42.440	42.700	40.810	40.860	40.749	14,678,044
2025-03-11	41.860	43.400	41.500	42.440	42.324	12,956,873
2025-03-10	44.740	44.880	42.120	42.990	42.873	16,281,502
2025-03-07	43.220	45.760	43.150	44.370	44.249	18,128,444
2025-03-06	43.850	45.040	43.360	44.210	44.089	17,420,370
2025-03-05	42.900	44.960	42.760	43.990	43.870	17,018,044
2025-03-04	42.500	44.380	42.500	43.100	42.983	15,890,000
2025-03-03	42.420	44.250	40.000	42.310	42.195	13,774,152
2025-02-28	45.380	46.500	42.420	42.700	42.584	18,473,834
2025-02-27	45.050	46.210	43.360	45.150	45.027	25,494,981
2025-02-26	47.600	49.200	45.800	46.640	46.513	30,777,466
2025-02-25	44.820	47.990	44.820	46.330	46.204	23,546,140
2025-02-24	51.100	52.300	46.600	48.020	47.889	40,976,106
2025-02-21	42.700	49.980	42.700	49.980	49.844	24,504,270
2025-02-20	41.060	43.770	40.110	41.650	41.536	34,560,912
2025-02-19	35.810	42.100	35.450	40.450	40.340	40,184,093
2025-02-18	38.540	38.550	35.140	35.300	35.204	41,559,689
2025-02-17	29.910	35.880	29.800	35.880	35.782	27,033,416
2025-02-14	30.910	31.600	29.780	29.900	29.819	12,079,388
2025-02-13	32.650	32.980	30.900	31.150	31.065	13,534,333
2025-02-12	30.120	33.780	29.880	32.650	32.561	23,860,184
2025-02-11	29.070	31.700	28.350	30.580	30.497	21,907,600
2025-02-10	29.190	29.350	28.490	29.250	29.170	9,946,155
2025-02-07	30.000	31.100	28.500	29.180	29.100	17,457,321
2025-02-06	27.900	30.540	27.900	29.600	29.519	16,297,248
2025-02-05	26.800	29.470	26.500	28.330	28.253	15,231,434
2025-01-27	26.760	26.980	25.830	25.900	25.829	6,042,848
2025-01-24	26.250	26.950	25.760	26.560	26.488	7,774,300
2025-01-23	25.330	26.780	25.100	26.500	26.428	10,352,226

← NewerPage 7 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.