Googol Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 26.330 | 26.590 | 25.420 | 25.680 | 25.610 | 5,005,858 |
| 2024-10-29 | 27.050 | 27.300 | 26.400 | 26.400 | 26.328 | 4,612,457 |
| 2024-10-28 | 27.300 | 27.520 | 26.890 | 27.050 | 26.976 | 4,552,601 |
| 2024-10-25 | 27.340 | 27.860 | 27.000 | 27.520 | 27.445 | 4,967,300 |
| 2024-10-24 | 26.880 | 27.380 | 26.500 | 26.910 | 26.837 | 4,147,001 |
| 2024-10-23 | 27.200 | 27.720 | 26.830 | 27.140 | 27.066 | 5,319,961 |
| 2024-10-22 | 27.010 | 27.680 | 26.610 | 27.200 | 27.126 | 6,210,076 |
| 2024-10-21 | 26.500 | 27.770 | 26.460 | 27.010 | 26.936 | 9,510,167 |
| 2024-10-18 | 25.500 | 27.780 | 25.300 | 26.990 | 26.916 | 8,547,903 |
| 2024-10-17 | 25.810 | 26.290 | 25.370 | 25.400 | 25.331 | 4,494,903 |
| 2024-10-16 | 25.000 | 26.240 | 24.940 | 25.520 | 25.450 | 4,430,475 |
| 2024-10-15 | 26.190 | 27.120 | 25.630 | 25.650 | 25.580 | 6,045,749 |
| 2024-10-14 | 25.610 | 26.780 | 24.760 | 26.480 | 26.408 | 7,337,926 |
| 2024-10-11 | 28.550 | 28.550 | 25.250 | 26.280 | 26.208 | 9,423,932 |
| 2024-10-10 | 32.010 | 32.590 | 28.810 | 29.510 | 29.430 | 13,679,326 |
| 2024-10-09 | 29.460 | 33.400 | 28.240 | 31.300 | 31.215 | 17,982,593 |
| 2024-10-08 | 31.930 | 31.930 | 27.820 | 30.890 | 30.806 | 13,168,007 |
| 2024-09-30 | 24.380 | 26.870 | 24.010 | 26.610 | 26.537 | 9,974,092 |
| 2024-09-27 | 21.600 | 23.080 | 21.420 | 22.690 | 22.628 | 6,109,389 |
| 2024-09-26 | 20.210 | 21.220 | 20.160 | 21.220 | 21.162 | 4,725,708 |
| 2024-09-25 | 20.390 | 20.940 | 20.150 | 20.240 | 20.185 | 4,684,696 |
| 2024-09-24 | 19.400 | 20.010 | 19.060 | 20.000 | 19.946 | 3,702,801 |
| 2024-09-23 | 19.270 | 19.500 | 19.110 | 19.200 | 19.148 | 1,865,649 |
| 2024-09-20 | 19.550 | 19.670 | 19.100 | 19.270 | 19.217 | 1,937,498 |
| 2024-09-19 | 19.450 | 19.800 | 19.290 | 19.550 | 19.497 | 2,287,459 |
| 2024-09-18 | 19.500 | 19.860 | 19.000 | 19.340 | 19.287 | 2,171,180 |
| 2024-09-13 | 19.950 | 20.050 | 19.460 | 19.460 | 19.407 | 1,937,880 |
| 2024-09-12 | 20.210 | 20.390 | 19.910 | 19.950 | 19.896 | 2,078,800 |
| 2024-09-11 | 19.900 | 20.260 | 19.730 | 20.210 | 20.155 | 2,223,689 |
| 2024-09-10 | 19.840 | 20.140 | 19.450 | 20.070 | 20.015 | 2,217,292 |
| 2024-09-09 | 19.650 | 19.870 | 19.520 | 19.670 | 19.616 | 1,729,542 |
| 2024-09-06 | 20.300 | 20.390 | 19.770 | 19.780 | 19.726 | 2,298,414 |
| 2024-09-05 | 20.450 | 20.450 | 20.050 | 20.290 | 20.235 | 2,416,157 |
| 2024-09-04 | 19.930 | 20.500 | 19.930 | 20.230 | 20.175 | 2,956,501 |
| 2024-09-03 | 19.750 | 20.400 | 19.720 | 20.140 | 20.085 | 3,613,473 |
| 2024-09-02 | 20.740 | 20.740 | 19.720 | 19.730 | 19.676 | 5,057,200 |
| 2024-08-30 | 20.700 | 21.270 | 20.660 | 20.800 | 20.743 | 5,373,252 |
| 2024-08-29 | 20.350 | 20.930 | 20.110 | 20.800 | 20.743 | 2,665,730 |
| 2024-08-28 | 20.010 | 20.490 | 19.920 | 20.300 | 20.245 | 2,254,900 |
| 2024-08-27 | 20.500 | 20.510 | 20.020 | 20.100 | 20.045 | 2,157,389 |
| 2024-08-26 | 20.160 | 20.600 | 20.160 | 20.510 | 20.454 | 2,508,788 |
| 2024-08-23 | 20.070 | 20.260 | 19.860 | 20.160 | 20.105 | 2,500,140 |
| 2024-08-22 | 20.230 | 20.530 | 20.030 | 20.060 | 20.005 | 3,954,869 |
| 2024-08-21 | 20.000 | 20.530 | 19.810 | 20.230 | 20.175 | 4,212,125 |
| 2024-08-20 | 20.550 | 20.630 | 19.850 | 20.030 | 19.975 | 4,749,309 |
| 2024-08-19 | 21.650 | 21.650 | 20.540 | 20.690 | 20.634 | 5,603,602 |
| 2024-08-16 | 21.540 | 21.940 | 21.310 | 21.720 | 21.661 | 5,045,551 |
| 2024-08-15 | 23.000 | 23.100 | 21.480 | 21.790 | 21.731 | 6,769,226 |
| 2024-08-14 | 23.400 | 23.600 | 23.090 | 23.090 | 23.027 | 1,253,700 |
| 2024-08-13 | 23.660 | 23.720 | 22.940 | 23.250 | 23.187 | 1,482,488 |
| 2024-08-12 | 23.900 | 24.000 | 23.430 | 23.540 | 23.476 | 1,693,892 |
| 2024-08-09 | 25.310 | 25.580 | 23.910 | 24.010 | 23.945 | 2,375,244 |
| 2024-08-08 | 25.570 | 25.660 | 24.580 | 25.120 | 25.052 | 1,521,500 |
| 2024-08-07 | 25.800 | 26.220 | 25.600 | 25.630 | 25.560 | 1,169,161 |
| 2024-08-06 | 25.740 | 26.050 | 25.210 | 25.660 | 25.590 | 1,193,477 |
| 2024-08-05 | 26.050 | 26.850 | 25.200 | 25.290 | 25.221 | 1,900,300 |
| 2024-08-02 | 27.380 | 27.550 | 26.300 | 26.300 | 26.228 | 1,740,996 |
| 2024-08-01 | 27.600 | 27.870 | 27.250 | 27.500 | 27.425 | 1,782,200 |
| 2024-07-31 | 26.400 | 27.650 | 26.100 | 27.560 | 27.485 | 2,638,642 |
| 2024-07-30 | 26.100 | 26.630 | 25.580 | 26.230 | 26.159 | 1,423,496 |
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.