Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	12.010	12.340	11.950	12.240	10.968	32,799,742
2022-11-04	11.760	12.130	11.720	12.070	10.815	31,052,638
2022-11-03	11.810	11.890	11.660	11.770	10.546	30,577,364
2022-11-02	12.100	12.210	11.900	12.000	10.753	48,756,413
2022-11-01	11.480	11.780	11.300	11.770	10.546	28,787,843
2022-10-31	11.050	11.470	11.000	11.390	10.206	24,752,215
2022-10-28	11.650	11.680	11.100	11.140	9.982	34,599,127
2022-10-27	11.720	11.950	11.700	11.760	10.538	29,715,307
2022-10-26	11.560	11.850	11.510	11.670	10.457	28,284,990
2022-10-25	11.800	11.880	11.350	11.460	10.269	30,660,729
2022-10-24	12.280	12.480	11.760	11.870	10.636	31,428,959
2022-10-21	12.680	12.710	12.210	12.270	10.994	28,077,095
2022-10-20	12.590	12.840	12.390	12.670	11.353	24,171,325
2022-10-19	12.620	12.740	12.480	12.530	11.227	17,988,690
2022-10-18	12.800	12.840	12.580	12.700	11.380	22,562,417
2022-10-17	12.500	12.840	12.470	12.770	11.443	24,652,347
2022-10-14	12.420	12.690	12.390	12.600	11.290	31,232,205
2022-10-13	11.980	12.490	11.750	12.310	11.030	41,002,199
2022-10-12	12.240	12.670	12.120	12.670	11.353	21,272,181
2022-10-11	12.300	12.340	11.810	12.240	10.968	22,116,768
2022-10-10	12.460	12.520	12.220	12.310	11.030	15,734,913
2022-09-30	12.470	12.590	12.390	12.420	11.129	14,004,549
2022-09-29	12.750	12.880	12.420	12.470	11.174	16,468,892
2022-09-28	12.850	12.870	12.630	12.630	11.317	14,875,564
2022-09-27	12.660	12.930	12.590	12.930	11.586	20,633,589
2022-09-26	12.450	12.780	12.380	12.560	11.254	20,985,762
2022-09-23	13.000	13.140	12.460	12.580	11.272	30,999,163
2022-09-22	13.190	13.330	13.070	13.080	11.720	14,808,084
2022-09-21	13.180	13.330	12.900	13.300	11.917	23,621,501
2022-09-20	13.330	13.410	13.170	13.250	11.873	16,548,768
2022-09-19	13.550	13.660	13.080	13.230	11.855	29,567,750
2022-09-16	13.930	14.140	13.660	13.680	12.258	22,889,370
2022-09-15	14.150	14.190	13.720	13.990	12.536	23,254,870
2022-09-14	13.820	14.160	13.800	14.080	12.616	18,467,868
2022-09-13	14.040	14.250	14.020	14.130	12.661	22,824,899
2022-09-09	13.820	14.060	13.670	14.040	12.580	24,926,000
2022-09-08	14.130	14.200	13.790	13.830	12.392	31,873,155
2022-09-07	14.180	14.180	13.950	14.040	12.580	31,075,545
2022-09-06	14.190	14.290	13.900	14.280	12.796	35,122,526
2022-09-05	14.750	14.750	14.000	14.190	12.715	54,618,822
2022-09-02	14.450	14.870	14.390	14.760	13.226	36,104,691
2022-09-01	14.760	14.920	14.500	14.530	13.020	41,677,119
2022-08-31	15.200	15.660	14.760	14.800	13.261	61,505,443
2022-08-30	15.210	15.640	15.160	15.330	13.736	42,591,899
2022-08-29	15.200	15.400	15.010	15.290	13.701	40,017,827
2022-08-26	15.180	15.680	15.050	15.480	13.871	67,830,503
2022-08-25	15.110	15.390	14.420	15.300	13.710	75,459,124
2022-08-24	14.970	15.650	14.960	15.000	13.441	85,523,901
2022-08-23	15.020	15.150	14.830	14.970	13.414	37,115,020
2022-08-22	14.880	15.220	14.520	15.160	13.584	44,595,109
2022-08-19	15.010	15.470	14.930	14.940	13.387	58,974,392
2022-08-18	15.480	15.480	14.960	15.130	13.557	76,523,776
2022-08-17	15.240	15.770	15.130	15.750	14.113	74,859,315
2022-08-16	15.480	15.490	15.040	15.200	13.620	61,528,379
2022-08-15	16.040	16.150	15.400	15.440	13.835	96,015,804
2022-08-12	15.320	16.280	15.070	15.940	14.283	105,872,373
2022-08-11	14.910	15.280	14.800	15.270	13.683	66,263,876
2022-08-10	14.920	15.080	14.680	14.800	13.261	39,617,731
2022-08-09	14.990	15.010	14.740	14.980	13.423	37,127,129
2022-08-08	15.000	15.110	14.870	14.990	13.432	40,496,596

← NewerPage 17 of 21 · 1,220 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.