Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.380	14.870	14.250	14.620	13.100	55,791,068
2023-02-03	14.330	14.650	14.220	14.470	12.966	39,379,396
2023-02-02	14.180	14.640	14.110	14.400	12.903	59,842,930
2023-02-01	14.030	14.150	13.850	14.150	12.679	36,647,771
2023-01-31	13.980	14.180	13.900	14.030	12.572	29,927,890
2023-01-30	14.380	14.500	13.980	14.000	12.545	47,866,164
2023-01-20	14.360	14.380	14.150	14.270	12.787	28,974,390
2023-01-19	14.080	14.400	14.020	14.360	12.867	42,812,175
2023-01-18	14.000	14.310	13.790	14.200	12.724	73,488,716
2023-01-17	13.720	13.780	13.580	13.690	12.267	18,211,813
2023-01-16	13.710	13.860	13.630	13.720	12.294	27,529,829
2023-01-13	13.570	13.750	13.510	13.730	12.303	23,116,975
2023-01-12	13.530	13.650	13.400	13.570	12.159	22,018,258
2023-01-11	13.780	13.870	13.460	13.460	12.061	30,914,360
2023-01-10	13.540	13.840	13.400	13.790	12.356	43,042,180
2023-01-09	13.290	13.730	13.290	13.510	12.106	33,639,937
2023-01-06	13.400	13.510	13.190	13.330	11.944	37,677,789
2023-01-05	13.250	13.890	13.210	13.470	12.070	62,428,039
2023-01-04	12.900	13.410	12.840	13.280	11.900	50,503,492
2023-01-03	12.730	12.950	12.610	12.920	11.577	29,058,123
2022-12-30	12.400	12.810	12.370	12.720	11.398	30,799,455
2022-12-29	13.030	13.080	12.560	12.560	11.254	49,114,473
2022-12-28	12.590	12.900	12.300	12.870	11.532	33,898,714
2022-12-27	12.780	12.800	12.470	12.630	11.317	22,887,838
2022-12-26	12.750	12.850	12.670	12.740	11.416	18,502,938
2022-12-23	12.530	12.990	12.510	12.820	11.487	23,551,449
2022-12-22	12.590	13.010	12.550	12.730	11.407	33,838,290
2022-12-21	12.520	12.650	12.450	12.550	11.245	14,737,542
2022-12-20	12.620	12.730	12.430	12.500	11.201	19,050,972
2022-12-19	12.900	12.990	12.570	12.650	11.335	25,304,229
2022-12-16	12.900	13.090	12.790	12.860	11.523	33,357,641
2022-12-15	13.260	13.390	12.960	13.050	11.693	41,895,240
2022-12-14	13.500	13.550	13.230	13.390	11.998	47,349,011
2022-12-13	13.280	14.610	13.200	13.870	12.428	69,136,216
2022-12-12	13.470	13.650	13.270	13.280	11.900	29,684,532
2022-12-09	13.700	13.740	13.420	13.580	12.168	31,518,384
2022-12-08	13.670	13.780	13.420	13.760	12.330	34,821,881
2022-12-07	13.610	13.840	13.530	13.670	12.249	28,902,282
2022-12-06	13.730	13.900	13.550	13.670	12.249	36,589,630
2022-12-05	13.860	13.900	13.660	13.840	12.401	35,557,183
2022-12-02	13.700	13.990	13.700	13.740	12.312	27,828,755
2022-12-01	13.860	13.970	13.670	13.730	12.303	46,658,298
2022-11-30	13.510	13.910	13.480	13.590	12.177	44,084,016
2022-11-29	13.350	13.680	13.270	13.560	12.150	46,487,748
2022-11-28	13.590	13.690	13.250	13.410	12.016	45,622,270
2022-11-25	13.440	13.990	13.440	13.880	12.437	55,817,818
2022-11-24	13.700	13.730	13.450	13.530	12.124	38,235,469
2022-11-23	13.510	13.940	13.130	13.820	12.383	77,693,086
2022-11-22	13.460	13.800	13.310	13.410	12.016	59,307,051
2022-11-21	13.900	14.170	13.450	13.590	12.177	87,714,731
2022-11-18	13.930	14.930	13.780	14.090	12.625	182,887,693
2022-11-17	13.560	13.930	12.850	13.930	12.482	169,972,304
2022-11-16	12.600	12.950	12.600	12.660	11.344	38,550,775
2022-11-15	12.370	12.600	12.250	12.600	11.290	30,408,391
2022-11-14	12.370	12.630	12.280	12.390	11.102	33,166,240
2022-11-11	12.490	12.580	12.220	12.280	11.003	41,617,607
2022-11-10	11.950	12.300	11.920	12.220	10.950	28,935,097
2022-11-09	12.110	12.250	12.050	12.050	10.797	16,044,787
2022-11-08	12.230	12.240	12.070	12.160	10.896	19,791,780
2022-11-07	12.010	12.340	11.950	12.240	10.968	32,799,742

← NewerPage 16 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.