Perfect World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.550 | 7.610 | 7.390 | 7.500 | 7.198 | 20,149,850 |
| 2024-07-26 | 7.550 | 7.660 | 7.480 | 7.520 | 7.218 | 20,134,700 |
| 2024-07-25 | 7.250 | 7.650 | 7.170 | 7.540 | 7.237 | 29,570,042 |
| 2024-07-24 | 7.460 | 7.550 | 7.260 | 7.260 | 6.968 | 23,409,500 |
| 2024-07-23 | 7.880 | 7.890 | 7.480 | 7.490 | 7.189 | 31,749,863 |
| 2024-07-22 | 7.660 | 7.890 | 7.600 | 7.860 | 7.544 | 33,222,676 |
| 2024-07-19 | 7.580 | 7.680 | 7.510 | 7.650 | 7.342 | 22,457,705 |
| 2024-07-18 | 7.500 | 7.630 | 7.380 | 7.580 | 7.275 | 28,124,729 |
| 2024-07-17 | 7.580 | 7.830 | 7.470 | 7.560 | 7.256 | 50,625,727 |
| 2024-07-16 | 7.080 | 7.590 | 7.030 | 7.460 | 7.160 | 45,515,634 |
| 2024-07-15 | 7.180 | 7.210 | 7.090 | 7.120 | 6.834 | 18,882,280 |
| 2024-07-12 | 7.230 | 7.250 | 7.120 | 7.180 | 6.891 | 18,672,300 |
| 2024-07-11 | 7.150 | 7.250 | 7.060 | 7.230 | 6.939 | 25,103,727 |
| 2024-07-10 | 6.950 | 7.220 | 6.790 | 7.010 | 6.728 | 29,404,419 |
| 2024-07-09 | 7.060 | 7.170 | 6.920 | 7.120 | 6.834 | 32,435,905 |
| 2024-07-08 | 7.400 | 7.420 | 7.090 | 7.120 | 6.834 | 25,034,000 |
| 2024-07-05 | 7.330 | 7.470 | 7.260 | 7.430 | 7.131 | 16,865,877 |
| 2024-07-04 | 7.570 | 7.610 | 7.320 | 7.330 | 7.035 | 18,480,434 |
| 2024-07-03 | 7.590 | 7.660 | 7.530 | 7.570 | 7.266 | 14,246,294 |
| 2024-07-02 | 7.620 | 7.740 | 7.590 | 7.630 | 7.323 | 17,705,550 |
| 2024-07-01 | 7.630 | 7.670 | 7.390 | 7.620 | 7.314 | 21,541,300 |
| 2024-06-28 | 7.650 | 7.820 | 7.580 | 7.600 | 7.294 | 22,573,214 |
| 2024-06-27 | 7.770 | 7.770 | 7.650 | 7.660 | 7.352 | 23,603,047 |
| 2024-06-26 | 7.270 | 7.790 | 7.240 | 7.780 | 7.467 | 51,890,738 |
| 2024-06-25 | 7.760 | 7.820 | 7.240 | 7.320 | 7.026 | 60,884,477 |
| 2024-06-24 | 8.060 | 8.060 | 7.750 | 7.760 | 7.448 | 24,168,796 |
| 2024-06-21 | 8.060 | 8.160 | 7.970 | 8.080 | 7.755 | 14,651,478 |
| 2024-06-20 | 8.320 | 8.330 | 8.070 | 8.090 | 7.765 | 20,919,519 |
| 2024-06-19 | 8.500 | 8.520 | 8.320 | 8.320 | 7.985 | 18,678,677 |
| 2024-06-18 | 8.460 | 8.560 | 8.450 | 8.500 | 8.158 | 15,212,856 |
| 2024-06-17 | 8.590 | 8.590 | 8.450 | 8.470 | 8.129 | 16,397,948 |
| 2024-06-14 | 8.490 | 8.620 | 8.460 | 8.600 | 8.254 | 15,619,352 |
| 2024-06-13 | 8.580 | 8.620 | 8.490 | 8.520 | 8.177 | 16,884,174 |
| 2024-06-12 | 8.530 | 8.620 | 8.480 | 8.600 | 8.254 | 21,095,540 |
| 2024-06-11 | 8.400 | 8.580 | 8.290 | 8.510 | 8.168 | 21,299,195 |
| 2024-06-07 | 8.440 | 8.530 | 8.330 | 8.450 | 8.110 | 20,954,589 |
| 2024-06-06 | 8.630 | 8.690 | 8.330 | 8.350 | 8.014 | 30,683,075 |
| 2024-06-05 | 8.880 | 8.900 | 8.560 | 8.610 | 8.264 | 36,061,713 |
| 2024-06-04 | 9.060 | 9.300 | 8.970 | 9.280 | 8.465 | 25,849,411 |
| 2024-06-03 | 9.240 | 9.250 | 8.980 | 9.060 | 8.265 | 32,442,737 |
| 2024-05-31 | 9.200 | 9.450 | 9.200 | 9.240 | 8.429 | 35,079,490 |
| 2024-05-30 | 9.330 | 9.400 | 9.250 | 9.250 | 8.438 | 18,752,583 |
| 2024-05-29 | 9.400 | 9.500 | 9.370 | 9.400 | 8.575 | 14,770,649 |
| 2024-05-28 | 9.540 | 9.540 | 9.380 | 9.400 | 8.575 | 14,821,052 |
| 2024-05-27 | 9.570 | 9.600 | 9.330 | 9.490 | 8.657 | 22,507,713 |
| 2024-05-24 | 9.560 | 9.660 | 9.540 | 9.540 | 8.702 | 16,259,524 |
| 2024-05-23 | 9.790 | 9.790 | 9.580 | 9.620 | 8.775 | 27,512,522 |
| 2024-05-22 | 9.820 | 9.840 | 9.720 | 9.820 | 8.958 | 22,962,464 |
| 2024-05-21 | 9.900 | 10.000 | 9.810 | 9.860 | 8.994 | 28,525,399 |
| 2024-05-20 | 9.840 | 9.980 | 9.730 | 9.850 | 8.985 | 27,081,396 |
| 2024-05-17 | 9.780 | 9.850 | 9.630 | 9.840 | 8.976 | 24,883,130 |
| 2024-05-16 | 9.830 | 9.920 | 9.750 | 9.780 | 8.921 | 31,690,762 |
| 2024-05-15 | 10.020 | 10.220 | 9.880 | 9.890 | 9.022 | 37,188,365 |
| 2024-05-14 | 9.920 | 10.100 | 9.870 | 10.010 | 9.131 | 41,689,437 |
| 2024-05-13 | 9.850 | 9.880 | 9.630 | 9.770 | 8.912 | 23,956,465 |
| 2024-05-10 | 10.060 | 10.140 | 9.880 | 9.910 | 9.040 | 24,403,237 |
| 2024-05-09 | 9.850 | 10.070 | 9.850 | 10.050 | 9.168 | 27,339,873 |
| 2024-05-08 | 10.060 | 10.070 | 9.840 | 9.850 | 8.985 | 31,516,571 |
| 2024-05-07 | 10.100 | 10.250 | 10.030 | 10.120 | 9.232 | 31,192,408 |
| 2024-05-06 | 10.150 | 10.250 | 10.080 | 10.130 | 9.241 | 38,066,470 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.3300 CNY |
| 2025-06-09 | 0.2300 CNY |
| 2024-06-05 | 0.4600 CNY |
| 2023-05-12 | 0.3500 CNY |
| 2022-05-26 | 1.2000 CNY |
| 2021-05-26 | 0.1600 CNY |
| 2020-07-21 | 0.2400 CNY |
| 2019-06-11 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.