Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.350	10.680	10.200	10.630	9.697	33,777,512
2024-01-24	10.350	10.470	10.050	10.410	9.496	33,020,782
2024-01-23	9.960	10.460	9.850	10.370	9.460	42,588,216
2024-01-22	10.700	10.780	9.890	10.030	9.149	41,320,060
2024-01-19	10.590	11.110	10.570	10.740	9.797	51,707,081
2024-01-18	10.360	10.580	10.210	10.570	9.642	33,301,433
2024-01-17	10.660	10.720	10.390	10.390	9.478	29,691,802
2024-01-16	11.000	11.010	10.570	10.740	9.797	49,617,060
2024-01-15	11.000	11.150	10.910	11.020	10.052	23,828,045
2024-01-12	11.180	11.280	11.030	11.050	10.080	26,418,951
2024-01-11	10.900	11.340	10.900	11.260	10.271	31,854,006
2024-01-10	11.100	11.210	10.850	10.970	10.007	31,968,316
2024-01-09	11.350	11.450	11.000	11.130	10.153	34,247,782
2024-01-08	11.530	11.550	11.270	11.280	10.290	25,169,031
2024-01-05	11.780	11.840	11.470	11.540	10.527	28,424,929
2024-01-04	12.000	12.000	11.700	11.820	10.782	32,995,876
2024-01-03	11.770	12.280	11.670	11.990	10.937	54,789,329
2024-01-02	12.050	12.360	11.790	11.790	10.755	49,225,962
2023-12-29	11.350	12.080	11.340	11.840	10.801	68,201,291
2023-12-28	11.200	11.400	10.940	11.340	10.344	44,668,155
2023-12-27	11.340	11.450	11.070	11.250	10.262	42,718,742
2023-12-26	11.400	11.560	11.080	11.200	10.217	50,465,129
2023-12-25	11.500	11.620	10.850	11.400	10.399	110,997,820
2023-12-22	13.300	13.330	11.990	11.990	10.937	60,391,281
2023-12-21	12.990	13.350	12.980	13.320	12.151	35,252,258
2023-12-20	13.460	13.620	13.050	13.080	11.932	30,102,878
2023-12-19	13.330	13.550	13.260	13.500	12.315	31,995,570
2023-12-18	13.580	13.740	13.240	13.300	12.132	32,098,891
2023-12-15	13.650	13.800	13.390	13.640	12.442	36,307,377
2023-12-14	13.670	14.090	13.630	13.640	12.442	36,496,113
2023-12-13	13.780	14.080	13.650	13.690	12.488	46,472,081
2023-12-12	13.750	14.280	13.750	13.900	12.680	82,729,195
2023-12-11	13.160	13.740	13.020	13.680	12.479	63,918,806
2023-12-08	13.240	13.440	13.010	13.250	12.087	39,932,322
2023-12-07	13.110	13.420	13.070	13.360	12.187	50,335,780
2023-12-06	12.580	13.290	12.410	13.120	11.968	50,069,019
2023-12-05	13.470	13.480	12.770	12.770	11.649	39,543,642
2023-12-04	13.360	13.550	13.200	13.340	12.169	41,074,611
2023-12-01	12.630	13.430	12.620	13.280	12.114	61,674,025
2023-11-30	12.680	12.790	12.540	12.610	11.503	17,390,076
2023-11-29	12.780	12.880	12.560	12.720	11.603	20,980,264
2023-11-28	12.680	12.780	12.540	12.750	11.631	21,096,172
2023-11-27	12.770	12.950	12.660	12.680	11.567	23,918,263
2023-11-24	13.150	13.300	12.830	12.880	11.749	31,155,500
2023-11-23	13.100	13.280	12.950	13.190	12.032	32,884,686
2023-11-22	13.200	13.400	13.150	13.200	12.041	32,493,705
2023-11-21	13.400	13.560	13.240	13.270	12.105	38,364,001
2023-11-20	13.260	13.520	13.120	13.380	12.205	32,580,364
2023-11-17	13.210	13.390	13.160	13.260	12.096	26,195,345
2023-11-16	13.210	13.420	13.140	13.250	12.087	28,336,601
2023-11-15	13.600	13.650	13.260	13.280	12.114	38,781,890
2023-11-14	13.500	13.600	13.410	13.500	12.315	33,830,527
2023-11-13	13.620	13.800	13.440	13.600	12.406	45,958,578
2023-11-10	13.630	13.730	13.350	13.540	12.351	42,759,256
2023-11-09	13.800	13.940	13.630	13.710	12.506	62,229,685
2023-11-08	12.990	14.090	12.920	13.860	12.643	121,247,574
2023-11-07	13.170	13.170	12.900	13.000	11.859	44,701,856
2023-11-06	12.500	13.170	12.500	13.160	12.005	69,322,544
2023-11-03	12.320	12.540	12.110	12.410	11.320	43,018,889
2023-11-02	12.120	12.750	12.080	12.440	11.348	79,917,803

← NewerPage 12 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.