Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.180	10.200	9.900	10.000	9.122	40,115,601
2024-04-29	9.870	10.270	9.810	10.190	9.295	55,437,314
2024-04-26	9.850	10.140	9.830	10.140	9.250	37,054,962
2024-04-25	9.880	10.020	9.800	9.890	9.022	23,009,870
2024-04-24	9.800	9.980	9.730	9.980	9.104	26,901,890
2024-04-23	9.880	9.970	9.780	9.840	8.976	21,499,036
2024-04-22	9.680	9.920	9.550	9.830	8.967	27,448,753
2024-04-19	9.960	9.960	9.710	9.760	8.903	33,377,015
2024-04-18	10.040	10.100	9.860	9.990	9.113	39,425,728
2024-04-17	9.980	10.210	9.980	10.150	9.259	44,906,431
2024-04-16	10.040	10.300	9.810	9.860	8.994	49,239,489
2024-04-15	10.100	10.230	9.830	9.980	9.104	38,597,781
2024-04-12	10.380	10.490	10.040	10.060	9.177	50,185,092
2024-04-11	10.350	10.590	10.300	10.460	9.542	37,021,163
2024-04-10	10.540	10.560	10.330	10.420	9.505	35,394,904
2024-04-09	10.520	10.900	10.400	10.690	9.751	52,329,470
2024-04-08	10.530	10.550	10.330	10.330	9.423	40,122,325
2024-04-03	10.830	10.850	10.560	10.640	9.706	52,539,738
2024-04-02	11.410	11.490	10.900	10.950	9.989	71,060,128
2024-04-01	10.800	11.580	10.800	11.330	10.335	108,215,769
2024-03-29	10.610	10.610	10.200	10.530	9.606	33,580,691
2024-03-28	10.350	10.800	10.330	10.650	9.715	60,003,218
2024-03-27	11.000	11.020	10.320	10.340	9.432	67,895,697
2024-03-26	11.400	11.540	10.800	11.050	10.080	93,894,393
2024-03-25	12.140	12.350	11.580	11.610	10.591	70,284,217
2024-03-22	12.200	12.420	11.820	12.160	11.092	92,146,590
2024-03-21	12.520	12.720	12.230	12.260	11.184	125,350,394
2024-03-20	12.000	12.390	11.900	12.300	11.220	149,062,300
2024-03-19	11.480	12.580	11.450	12.150	11.083	194,436,019
2024-03-18	11.420	11.460	11.070	11.440	10.436	64,583,505
2024-03-15	11.350	11.400	11.110	11.350	10.354	37,346,828
2024-03-14	11.580	11.600	11.260	11.390	10.390	41,311,093
2024-03-13	11.450	11.930	11.400	11.700	10.673	72,704,865
2024-03-12	11.390	11.570	11.330	11.450	10.445	40,657,645
2024-03-11	11.070	11.340	10.930	11.340	10.344	35,794,871
2024-03-08	11.040	11.190	10.920	11.140	10.162	29,884,473
2024-03-07	11.370	11.670	11.030	11.040	10.071	38,284,852
2024-03-06	11.350	11.530	11.200	11.400	10.399	30,682,932
2024-03-05	11.520	11.720	11.410	11.450	10.445	34,327,477
2024-03-04	11.720	11.770	11.470	11.690	10.664	38,067,869
2024-03-01	11.720	11.850	11.510	11.740	10.709	51,602,507
2024-02-29	11.200	11.750	11.170	11.720	10.691	47,613,491
2024-02-28	11.930	12.210	11.320	11.320	10.326	104,274,225
2024-02-27	10.880	11.670	10.830	11.670	10.645	70,660,340
2024-02-26	10.910	11.150	10.770	10.950	9.989	44,142,025
2024-02-23	10.870	11.050	10.700	10.990	10.025	49,027,199
2024-02-22	10.740	10.940	10.710	10.830	9.879	36,301,446
2024-02-21	10.550	10.970	10.460	10.680	9.742	52,033,296
2024-02-20	10.670	10.800	10.450	10.690	9.751	37,562,377
2024-02-19	10.950	10.980	10.550	10.850	9.897	50,397,975
2024-02-08	10.270	10.900	10.250	10.530	9.606	57,758,706
2024-02-07	9.610	10.310	9.550	10.200	9.304	71,848,845
2024-02-06	8.700	9.750	8.510	9.640	8.794	67,905,366
2024-02-05	9.700	9.700	9.000	9.000	8.210	89,357,276
2024-02-02	9.770	10.650	9.610	10.000	9.122	96,412,070
2024-02-01	9.530	9.980	9.310	9.680	8.830	35,547,780
2024-01-31	10.070	10.170	9.520	9.560	8.721	35,909,045
2024-01-30	10.350	10.510	10.060	10.070	9.186	29,249,560
2024-01-29	10.500	10.710	10.370	10.430	9.514	40,955,016
2024-01-26	10.680	10.970	10.560	10.610	9.678	40,484,050

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.