Googol Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 25.330 | 26.780 | 25.100 | 26.500 | 26.428 | 10,352,226 |
| 2025-01-22 | 25.330 | 25.490 | 24.880 | 25.070 | 25.002 | 3,388,050 |
| 2025-01-21 | 25.190 | 25.510 | 24.600 | 25.500 | 25.431 | 4,865,600 |
| 2025-01-20 | 25.230 | 25.600 | 24.770 | 24.880 | 24.812 | 3,422,101 |
| 2025-01-17 | 24.920 | 25.590 | 24.830 | 25.000 | 24.932 | 3,594,200 |
| 2025-01-16 | 25.500 | 25.700 | 24.810 | 25.100 | 25.032 | 4,457,101 |
| 2025-01-15 | 25.600 | 25.960 | 25.170 | 25.310 | 25.241 | 5,728,085 |
| 2025-01-14 | 23.180 | 25.660 | 23.180 | 25.590 | 25.520 | 8,797,000 |
| 2025-01-13 | 22.530 | 23.670 | 22.410 | 23.260 | 23.197 | 4,493,800 |
| 2025-01-10 | 23.660 | 24.250 | 23.010 | 23.030 | 22.967 | 5,282,457 |
| 2025-01-09 | 23.210 | 24.190 | 23.100 | 23.690 | 23.625 | 5,200,154 |
| 2025-01-08 | 23.600 | 23.890 | 22.440 | 23.430 | 23.366 | 5,450,696 |
| 2025-01-07 | 23.080 | 23.740 | 22.850 | 23.710 | 23.645 | 3,900,900 |
| 2025-01-06 | 23.510 | 23.610 | 22.660 | 23.040 | 22.977 | 5,333,495 |
| 2025-01-03 | 25.560 | 25.900 | 23.530 | 23.530 | 23.466 | 6,361,396 |
| 2025-01-02 | 26.020 | 26.770 | 25.330 | 25.560 | 25.490 | 4,533,504 |
| 2024-12-31 | 27.180 | 27.760 | 26.100 | 26.100 | 26.029 | 4,641,035 |
| 2024-12-30 | 27.080 | 27.530 | 26.390 | 27.180 | 27.106 | 3,856,911 |
| 2024-12-27 | 28.000 | 28.160 | 27.170 | 27.180 | 27.106 | 6,031,700 |
| 2024-12-26 | 27.000 | 28.480 | 26.640 | 28.000 | 27.924 | 7,001,240 |
| 2024-12-25 | 28.800 | 29.230 | 27.220 | 27.440 | 27.365 | 8,448,952 |
| 2024-12-24 | 28.700 | 29.280 | 28.090 | 29.000 | 28.921 | 5,878,646 |
| 2024-12-23 | 29.550 | 29.860 | 28.170 | 28.610 | 28.532 | 7,620,739 |
| 2024-12-20 | 28.120 | 30.270 | 27.910 | 29.530 | 29.450 | 12,184,530 |
| 2024-12-19 | 27.490 | 28.380 | 27.320 | 28.100 | 28.023 | 5,780,614 |
| 2024-12-18 | 27.710 | 28.330 | 27.260 | 28.000 | 27.924 | 6,579,685 |
| 2024-12-17 | 29.060 | 29.400 | 27.690 | 27.690 | 27.615 | 8,363,500 |
| 2024-12-16 | 30.090 | 30.290 | 29.260 | 29.420 | 29.340 | 8,916,953 |
| 2024-12-13 | 30.990 | 31.590 | 30.250 | 30.440 | 30.357 | 15,259,217 |
| 2024-12-12 | 31.830 | 32.160 | 30.810 | 31.330 | 31.245 | 15,534,820 |
| 2024-12-11 | 31.000 | 32.600 | 29.890 | 32.100 | 32.013 | 25,111,382 |
| 2024-12-10 | 29.630 | 32.850 | 29.100 | 31.150 | 31.065 | 25,748,231 |
| 2024-12-09 | 28.780 | 29.680 | 28.500 | 28.840 | 28.761 | 9,836,472 |
| 2024-12-06 | 29.400 | 29.400 | 28.330 | 28.930 | 28.851 | 11,791,832 |
| 2024-12-05 | 28.600 | 29.880 | 28.280 | 29.600 | 29.519 | 16,882,884 |
| 2024-12-04 | 27.990 | 29.240 | 27.900 | 28.680 | 28.602 | 11,547,749 |
| 2024-12-03 | 28.210 | 29.000 | 28.100 | 28.400 | 28.323 | 10,480,036 |
| 2024-12-02 | 26.490 | 29.100 | 26.490 | 28.510 | 28.432 | 13,703,428 |
| 2024-11-29 | 25.710 | 26.880 | 25.430 | 26.490 | 26.418 | 6,684,520 |
| 2024-11-28 | 26.300 | 26.390 | 25.510 | 25.660 | 25.590 | 3,836,391 |
| 2024-11-27 | 25.510 | 26.270 | 24.980 | 26.270 | 26.198 | 3,715,200 |
| 2024-11-26 | 26.510 | 26.780 | 25.700 | 25.820 | 25.750 | 3,975,800 |
| 2024-11-25 | 25.880 | 26.830 | 25.330 | 26.780 | 26.707 | 5,883,455 |
| 2024-11-22 | 27.430 | 27.670 | 25.880 | 25.920 | 25.849 | 5,112,896 |
| 2024-11-21 | 27.890 | 28.600 | 27.190 | 27.480 | 27.405 | 4,958,096 |
| 2024-11-20 | 27.800 | 28.650 | 27.570 | 28.090 | 28.013 | 6,246,021 |
| 2024-11-19 | 26.160 | 28.040 | 26.110 | 28.040 | 27.964 | 8,223,003 |
| 2024-11-18 | 28.570 | 28.690 | 26.010 | 26.210 | 26.139 | 7,208,548 |
| 2024-11-15 | 27.700 | 29.000 | 27.400 | 28.210 | 28.133 | 7,808,288 |
| 2024-11-14 | 28.990 | 29.310 | 27.820 | 27.860 | 27.784 | 3,978,603 |
| 2024-11-13 | 28.820 | 29.140 | 28.100 | 29.140 | 29.061 | 4,940,813 |
| 2024-11-12 | 30.370 | 30.440 | 28.820 | 29.120 | 29.041 | 8,703,598 |
| 2024-11-11 | 29.000 | 31.500 | 28.900 | 30.470 | 30.387 | 12,747,210 |
| 2024-11-08 | 28.830 | 30.300 | 28.830 | 28.980 | 28.901 | 10,361,594 |
| 2024-11-07 | 28.900 | 28.990 | 27.580 | 28.600 | 28.522 | 12,771,318 |
| 2024-11-06 | 29.010 | 31.300 | 29.010 | 29.990 | 29.908 | 17,610,353 |
| 2024-11-05 | 25.820 | 29.490 | 25.470 | 28.400 | 28.323 | 14,420,104 |
| 2024-11-04 | 24.800 | 26.590 | 24.680 | 25.870 | 25.799 | 6,395,499 |
| 2024-11-01 | 25.760 | 26.160 | 24.270 | 24.340 | 24.274 | 5,115,004 |
| 2024-10-31 | 25.630 | 25.980 | 25.320 | 25.800 | 25.730 | 4,061,189 |
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.