Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.950	12.490	11.910	12.120	11.056	48,180,899
2023-10-31	12.040	12.230	11.830	12.000	10.946	32,310,343
2023-10-30	11.950	12.060	11.870	12.000	10.946	31,896,886
2023-10-27	11.770	12.090	11.580	12.030	10.974	27,362,947
2023-10-26	11.670	11.760	11.550	11.750	10.718	22,066,653
2023-10-25	12.040	12.130	11.700	11.800	10.764	30,582,861
2023-10-24	11.900	12.080	11.760	11.950	10.901	21,460,866
2023-10-23	12.140	12.150	11.700	11.850	10.810	21,974,950
2023-10-20	12.350	12.450	12.140	12.190	11.120	17,961,819
2023-10-19	12.400	12.650	12.350	12.400	11.311	18,566,023
2023-10-18	12.710	12.720	12.340	12.470	11.375	18,974,307
2023-10-17	12.790	12.820	12.580	12.710	11.594	14,059,300
2023-10-16	13.010	13.020	12.640	12.710	11.594	21,939,060
2023-10-13	13.010	13.120	12.940	13.010	11.868	16,370,200
2023-10-12	13.300	13.370	12.990	13.110	11.959	27,518,000
2023-10-11	13.150	13.470	13.060	13.300	12.132	27,584,429
2023-10-10	13.070	13.220	13.010	13.120	11.968	19,230,180
2023-10-09	13.210	13.220	12.960	13.060	11.913	16,356,877
2023-09-28	13.250	13.340	13.180	13.200	12.041	19,395,882
2023-09-27	13.100	13.280	13.040	13.220	12.059	19,036,816
2023-09-26	13.100	13.350	13.020	13.140	11.986	30,947,234
2023-09-25	13.100	13.180	13.000	13.030	11.886	22,992,307
2023-09-22	12.570	13.120	12.520	13.100	11.950	36,728,551
2023-09-21	12.670	12.780	12.590	12.610	11.503	15,008,303
2023-09-20	12.730	12.890	12.690	12.710	11.594	15,747,553
2023-09-19	13.030	13.030	12.740	12.800	11.676	22,849,709
2023-09-18	12.910	13.150	12.830	13.030	11.886	18,860,354
2023-09-15	12.910	13.080	12.900	12.990	11.850	20,695,381
2023-09-14	13.090	13.120	12.860	12.910	11.777	30,386,814
2023-09-13	13.420	13.440	13.020	13.130	11.977	28,509,133
2023-09-12	13.710	13.710	13.400	13.410	12.233	31,384,364
2023-09-11	13.360	13.880	13.350	13.740	12.534	48,428,702
2023-09-08	13.300	13.520	13.150	13.300	12.132	38,814,997
2023-09-07	14.010	14.200	13.500	13.520	12.333	62,950,779
2023-09-06	13.730	13.840	13.540	13.810	12.598	28,707,647
2023-09-05	13.850	14.040	13.770	13.820	12.607	23,956,500
2023-09-04	14.010	14.010	13.750	13.920	12.698	31,421,515
2023-09-01	13.830	14.100	13.660	13.930	12.707	28,935,839
2023-08-31	13.840	13.990	13.660	13.830	12.616	29,331,953
2023-08-30	13.970	14.190	13.800	13.990	12.762	41,467,040
2023-08-29	13.300	13.790	13.260	13.760	12.552	37,182,974
2023-08-28	13.790	13.790	13.300	13.360	12.187	43,909,045
2023-08-25	13.360	13.360	12.920	13.000	11.859	35,508,105
2023-08-24	13.410	13.800	13.400	13.520	12.333	34,222,465
2023-08-23	13.600	13.620	13.300	13.330	12.160	21,452,540
2023-08-22	13.580	13.730	13.360	13.670	12.470	28,030,542
2023-08-21	13.530	13.830	13.470	13.490	12.306	25,327,960
2023-08-18	14.010	14.080	13.550	13.550	12.360	30,059,106
2023-08-17	13.850	14.150	13.750	14.050	12.816	26,455,516
2023-08-16	14.180	14.300	13.880	13.890	12.671	37,862,636
2023-08-15	14.550	14.630	14.080	14.260	13.008	34,474,742
2023-08-14	14.230	14.650	14.180	14.630	13.346	31,664,225
2023-08-11	14.680	14.980	14.380	14.390	13.127	34,927,981
2023-08-10	14.610	14.970	14.600	14.680	13.391	26,748,726
2023-08-09	14.950	15.050	14.600	14.620	13.336	36,121,010
2023-08-08	15.140	15.260	14.960	15.050	13.729	30,498,274
2023-08-07	15.200	15.530	15.080	15.200	13.865	55,254,155
2023-08-04	14.850	15.240	14.760	15.160	13.829	44,091,560
2023-08-03	14.900	15.070	14.760	14.850	13.546	26,838,012
2023-08-02	15.090	15.130	14.850	14.960	13.647	26,430,885

← NewerPage 13 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.