Googol Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.650	26.350	25.200	25.250	25.250	7,681,670
2026-10-21	26.110	26.260	25.450	25.670	25.670	5,819,440
2026-10-20	24.240	26.360	24.110	25.990	25.990	9,649,900
2026-10-19	24.240	24.640	23.250	24.380	24.380	6,787,314
2026-10-16	24.240	24.720	23.720	23.960	23.960	6,252,194
2026-10-15	24.580	24.730	23.580	23.770	23.770	8,340,327
2026-10-14	26.020	26.020	25.230	25.280	25.280	4,512,602
2026-10-13	25.280	26.300	24.480	25.980	25.980	7,713,154
2026-10-12	25.660	25.960	25.320	25.510	25.510	6,468,112
2026-10-09	26.300	26.660	24.850	25.910	25.910	10,823,608
2026-10-08	27.770	28.280	26.000	26.450	26.450	10,467,093
2026-09-30	27.570	28.360	27.460	27.770	27.770	7,775,351
2026-09-29	26.660	27.960	26.390	27.500	27.500	5,595,885
2026-09-28	27.500	27.670	26.440	26.730	26.730	6,114,456
2026-09-24	28.000	28.480	27.610	27.610	27.610	4,561,934
2026-09-23	28.460	28.850	27.920	28.110	28.110	4,928,300
2026-09-22	28.470	28.850	28.300	28.350	28.350	6,739,537
2026-09-21	27.350	28.930	27.340	28.340	28.340	9,382,828
2026-09-18	26.770	27.440	26.670	27.340	27.340	6,505,373
2026-09-17	25.900	26.660	25.820	26.490	26.490	5,603,561
2026-09-16	25.210	26.160	25.030	25.990	25.990	5,294,525
2026-09-15	25.220	25.540	24.950	25.310	25.310	3,855,391
2026-09-14	25.200	25.700	24.810	25.230	25.230	5,225,700
2026-09-11	26.100	26.100	24.700	25.280	25.280	10,766,467
2026-09-10	27.110	27.210	26.580	26.650	26.650	6,028,597
2026-09-09	27.880	27.880	27.040	27.100	27.100	6,783,231
2026-09-08	28.100	28.150	27.430	27.530	27.530	5,796,769
2026-09-07	27.180	28.570	26.940	28.120	28.120	8,919,995
2026-09-04	28.100	28.200	26.930	27.110	27.110	7,706,400
2026-09-03	28.170	28.590	27.480	27.580	27.580	7,475,600
2026-09-02	28.400	28.580	27.780	27.880	27.880	7,979,271
2026-09-01	29.180	29.570	28.570	28.800	28.800	9,421,967
2026-08-31	28.570	29.280	28.000	29.180	29.180	14,704,595
2026-08-28	28.040	28.830	27.410	27.770	27.770	9,928,276
2026-08-27	25.990	28.320	25.840	28.260	28.260	15,580,598
2026-08-26	26.390	26.460	25.800	25.900	25.900	4,482,512
2026-08-25	25.500	26.440	25.140	26.270	26.270	5,099,292
2026-08-24	26.150	26.330	25.280	25.650	25.650	4,937,009
2026-08-21	26.240	26.390	25.730	26.160	26.160	4,868,400
2026-08-20	26.280	26.870	26.020	26.450	26.450	6,899,231
2026-08-19	28.090	28.090	25.830	25.880	25.880	12,020,734
2026-08-18	28.420	29.900	28.120	28.570	28.570	13,513,517
2026-08-17	26.850	28.290	26.610	28.070	28.070	9,649,128
2026-08-14	26.490	26.710	26.150	26.660	26.660	5,250,850
2026-08-13	27.050	27.200	26.370	26.390	26.390	6,622,585
2026-08-12	26.800	27.230	26.640	27.050	27.050	5,663,558
2026-08-11	26.680	27.010	26.300	26.750	26.750	6,192,686
2026-08-10	27.000	27.200	26.340	26.730	26.730	5,802,128
2026-08-07	26.690	27.320	25.830	26.920	26.920	9,379,928
2026-08-06	26.680	27.050	26.270	26.560	26.560	7,330,093
2026-08-05	26.390	27.200	26.220	26.960	26.960	8,462,400
2026-08-04	26.030	26.650	25.900	26.390	26.390	6,507,947
2026-08-03	25.820	26.410	25.700	25.990	25.990	6,674,508
2026-07-31	24.990	26.600	24.810	25.880	25.880	11,781,261
2026-07-30	24.660	24.850	23.870	24.190	24.190	7,454,000
2026-07-29	24.600	24.910	23.960	24.850	24.850	7,406,406
2026-07-28	24.750	25.110	24.310	24.500	24.500	5,448,700
2026-07-27	24.000	25.000	23.860	24.950	24.950	6,049,162
2026-07-24	24.490	24.750	24.000	24.000	24.000	7,225,989
2026-07-23	25.330	25.450	24.530	24.770	24.770	8,226,105

Page 1 of 3 · 121 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.