Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.000	22.700	21.250	21.430	19.202	92,091,709
2023-05-04	22.000	23.500	21.130	22.910	20.528	153,238,157
2023-04-28	20.020	22.020	20.020	21.920	19.641	135,754,598
2023-04-27	20.960	20.990	19.540	20.020	17.939	113,540,807
2023-04-26	22.000	22.500	20.810	21.550	19.310	125,516,231
2023-04-25	21.210	22.860	20.830	22.410	20.080	162,051,877
2023-04-24	20.600	22.450	20.410	21.770	19.507	161,066,735
2023-04-21	21.320	21.850	20.260	20.680	18.530	144,864,043
2023-04-20	18.810	21.000	18.810	21.000	18.817	151,934,338
2023-04-19	18.680	19.800	18.670	19.090	17.106	91,029,216
2023-04-18	19.110	19.460	18.470	18.940	16.971	99,954,007
2023-04-17	20.500	20.770	19.150	19.300	17.294	121,087,365
2023-04-14	19.640	20.610	19.000	20.160	18.064	130,956,515
2023-04-13	20.860	20.990	19.540	19.840	17.778	170,920,697
2023-04-12	18.470	20.460	18.450	20.460	18.333	108,004,104
2023-04-11	18.080	19.240	17.840	18.600	16.666	100,443,001
2023-04-10	19.760	20.000	18.030	18.090	16.209	107,050,727
2023-04-07	18.940	19.870	18.370	19.560	17.527	96,503,055
2023-04-06	18.730	19.190	18.150	18.420	16.505	92,525,541
2023-04-04	18.770	20.050	18.730	19.140	17.150	171,945,917
2023-04-03	16.900	18.720	16.790	18.600	16.666	146,764,063
2023-03-31	16.140	17.080	16.000	17.020	15.251	79,309,024
2023-03-30	16.150	16.430	15.990	16.160	14.480	45,358,672
2023-03-29	16.200	16.570	16.000	16.290	14.597	65,795,181
2023-03-28	16.410	16.740	15.940	16.000	14.337	75,771,327
2023-03-27	16.900	17.460	16.320	16.640	14.910	106,885,146
2023-03-24	16.300	17.180	16.280	16.910	15.152	97,652,980
2023-03-23	16.150	16.450	15.970	16.250	14.561	59,313,648
2023-03-22	15.930	16.350	15.730	16.270	14.579	74,189,022
2023-03-21	15.630	16.080	15.330	15.920	14.265	85,449,548
2023-03-20	15.390	16.030	15.310	15.390	13.790	113,954,020
2023-03-17	14.120	14.850	14.120	14.770	13.235	75,599,300
2023-03-16	14.080	14.240	13.740	14.000	12.545	34,203,973
2023-03-15	14.300	14.460	14.070	14.130	12.661	23,407,353
2023-03-14	14.200	14.640	14.100	14.220	12.742	39,484,119
2023-03-13	13.900	14.240	13.810	14.230	12.751	32,594,794
2023-03-10	14.110	14.180	13.930	13.950	12.500	29,708,208
2023-03-09	14.360	14.390	14.110	14.270	12.787	23,307,938
2023-03-08	14.200	14.510	14.180	14.360	12.867	28,204,744
2023-03-07	14.700	14.790	14.250	14.260	12.778	31,155,481
2023-03-06	14.990	15.070	14.670	14.710	13.181	28,541,444
2023-03-03	14.900	15.090	14.720	14.940	13.387	39,119,237
2023-03-02	14.470	15.060	14.440	14.950	13.396	62,839,804
2023-03-01	14.160	14.670	14.100	14.540	13.029	48,202,034
2023-02-28	14.130	14.260	13.980	14.240	12.760	29,333,793
2023-02-27	14.150	14.270	13.950	14.070	12.607	29,540,417
2023-02-24	14.400	14.440	14.110	14.260	12.778	33,198,264
2023-02-23	14.690	14.700	14.330	14.420	12.921	37,870,843
2023-02-22	14.830	14.860	14.460	14.730	13.199	39,757,404
2023-02-21	15.100	15.170	14.820	14.950	13.396	53,868,730
2023-02-20	14.360	15.290	14.310	15.180	13.602	94,325,790
2023-02-17	14.920	15.190	14.250	14.250	12.769	62,656,784
2023-02-16	14.640	15.280	14.590	14.710	13.181	99,347,867
2023-02-15	14.520	14.730	14.420	14.640	13.118	34,474,687
2023-02-14	14.740	14.800	14.420	14.510	13.002	30,989,395
2023-02-13	14.690	14.850	14.560	14.740	13.208	35,237,126
2023-02-10	14.720	15.090	14.550	14.660	13.136	51,560,072
2023-02-09	14.260	14.830	14.190	14.770	13.235	42,961,745
2023-02-08	14.890	14.940	14.380	14.390	12.894	44,769,188
2023-02-07	14.610	14.900	14.450	14.830	13.288	50,803,816

← NewerPage 15 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.