Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.970	15.230	14.810	15.090	13.765	36,906,950
2023-07-31	14.620	15.260	14.490	15.010	13.692	65,509,814
2023-07-28	14.360	14.580	14.250	14.510	13.236	32,321,755
2023-07-27	14.650	14.750	14.320	14.360	13.099	47,482,879
2023-07-26	15.150	15.150	14.590	14.630	13.346	46,601,505
2023-07-25	15.100	15.270	14.930	15.150	13.820	37,993,760
2023-07-24	14.790	15.160	14.750	14.860	13.555	27,975,334
2023-07-21	14.830	15.080	14.750	14.970	13.656	27,857,641
2023-07-20	15.160	15.210	14.810	14.830	13.528	35,121,599
2023-07-19	14.950	15.280	14.950	15.210	13.875	37,027,297
2023-07-18	15.210	15.290	14.900	14.920	13.610	32,448,822
2023-07-17	15.200	15.290	15.000	15.170	13.838	28,296,006
2023-07-14	15.300	15.750	15.280	15.340	13.993	50,592,935
2023-07-13	14.970	15.530	14.610	15.280	13.938	60,651,834
2023-07-12	15.730	15.850	15.290	15.300	13.957	39,258,934
2023-07-11	15.860	15.980	15.600	15.710	14.331	31,667,783
2023-07-10	15.650	15.970	15.470	15.880	14.486	35,280,412
2023-07-07	15.630	15.840	15.080	15.590	14.221	58,047,135
2023-07-06	15.680	16.240	15.590	15.750	14.367	51,894,001
2023-07-05	15.900	16.040	15.610	15.680	14.303	38,378,934
2023-07-04	16.100	16.140	15.800	15.900	14.504	49,166,907
2023-07-03	16.810	16.850	15.530	16.010	14.604	93,801,995
2023-06-30	17.150	17.360	16.650	16.890	15.407	58,256,529
2023-06-29	16.610	17.480	16.560	17.230	15.717	78,990,128
2023-06-28	16.600	17.020	15.970	16.660	15.197	75,950,467
2023-06-27	16.880	17.300	16.530	16.900	15.416	70,918,779
2023-06-26	18.470	18.650	16.790	16.870	15.389	107,973,663
2023-06-21	20.000	20.390	18.650	18.660	17.022	112,234,107
2023-06-20	20.000	20.900	19.670	20.270	18.490	134,902,134
2023-06-19	19.130	20.080	18.910	19.990	18.235	115,440,940
2023-06-16	18.500	19.200	18.270	19.000	17.332	80,166,209
2023-06-15	19.060	19.350	18.590	18.670	17.031	71,411,727
2023-06-14	18.900	19.660	18.820	19.110	17.432	86,739,682
2023-06-13	18.300	19.150	18.270	19.020	17.350	95,681,296
2023-06-12	18.330	18.850	18.180	18.350	16.739	71,130,687
2023-06-09	17.650	18.470	17.300	18.330	16.721	85,957,998
2023-06-08	18.150	18.150	17.170	17.580	16.037	75,741,450
2023-06-07	18.400	18.660	17.980	18.270	16.666	49,207,497
2023-06-06	18.910	19.580	18.230	18.380	16.766	74,134,147
2023-06-05	18.480	19.140	18.340	19.000	17.332	71,216,829
2023-06-02	19.000	19.190	18.600	18.650	17.013	65,459,649
2023-06-01	18.170	19.290	18.130	18.850	17.195	96,611,432
2023-05-31	18.570	18.880	18.150	18.370	16.757	91,591,902
2023-05-30	17.310	18.650	16.690	18.580	16.949	128,795,950
2023-05-29	17.440	18.220	16.770	17.900	16.328	141,028,128
2023-05-26	17.410	17.750	17.100	17.450	15.918	39,618,454
2023-05-25	17.700	18.130	17.090	17.410	15.881	63,260,080
2023-05-24	17.620	18.030	17.390	17.810	16.246	45,671,855
2023-05-23	18.330	18.330	17.600	17.800	16.237	41,089,352
2023-05-22	18.410	18.710	17.720	18.330	16.721	54,220,607
2023-05-19	18.660	19.340	18.350	18.410	16.794	60,893,775
2023-05-18	18.370	19.120	18.250	18.840	17.186	65,172,613
2023-05-17	17.800	18.820	17.720	18.380	16.766	55,430,802
2023-05-16	18.460	18.900	17.900	18.030	16.447	65,707,946
2023-05-15	18.680	18.770	17.700	18.380	16.766	75,387,238
2023-05-12	19.580	19.860	18.380	18.480	16.858	84,582,809
2023-05-11	19.490	20.450	19.390	19.760	17.706	74,437,354
2023-05-10	19.900	20.840	19.040	19.420	17.401	96,047,897
2023-05-09	20.930	21.520	20.330	20.510	18.378	79,528,241
2023-05-08	21.180	21.980	20.450	21.300	19.086	83,484,282

← NewerPage 14 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.