Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.360	15.280	14.320	15.070	13.503	78,770,566
2022-08-04	14.180	14.360	13.970	14.350	12.858	41,791,961
2022-08-03	14.620	14.870	13.960	14.050	12.589	65,789,273
2022-08-02	14.850	14.860	14.130	14.440	12.939	69,029,166
2022-08-01	14.710	15.180	14.510	15.080	13.512	55,570,785
2022-07-29	14.920	15.380	14.660	14.890	13.342	65,599,068
2022-07-28	14.920	15.130	14.760	14.770	13.235	57,455,158
2022-07-27	14.700	14.990	14.600	14.920	13.369	55,049,456
2022-07-26	14.260	14.780	14.260	14.740	13.208	63,080,491
2022-07-25	14.300	14.750	14.180	14.220	12.742	43,468,758
2022-07-22	14.900	14.900	14.260	14.350	12.858	83,123,368
2022-07-21	14.480	15.100	14.350	14.960	13.405	121,497,757
2022-07-20	14.480	14.630	14.260	14.410	12.912	60,717,804
2022-07-19	14.260	14.420	14.170	14.350	12.858	60,444,811
2022-07-18	13.710	14.490	13.670	14.280	12.796	70,749,486
2022-07-15	13.690	13.990	13.560	13.610	12.195	60,109,868
2022-07-14	13.280	13.540	13.130	13.540	12.132	31,872,484
2022-07-13	13.410	13.800	13.340	13.500	12.097	40,887,915
2022-07-12	13.430	13.520	13.250	13.350	11.962	28,514,503
2022-07-11	13.430	13.470	13.180	13.230	11.855	32,444,700
2022-07-08	13.530	13.840	13.480	13.540	12.132	37,418,532
2022-07-07	13.720	13.800	13.440	13.530	12.124	37,927,311
2022-07-06	13.800	14.120	13.630	13.850	12.410	43,071,622
2022-07-05	14.280	14.330	13.600	13.810	12.374	66,338,597
2022-07-04	14.000	14.300	13.820	14.290	12.805	44,332,854
2022-07-01	14.400	14.400	14.000	14.120	12.652	45,204,582
2022-06-30	14.090	14.550	14.080	14.370	12.876	73,133,617
2022-06-29	14.030	14.370	14.000	14.080	12.616	64,316,931
2022-06-28	13.800	14.130	13.740	14.130	12.661	52,812,009
2022-06-27	14.030	14.330	13.950	14.080	12.616	57,896,296
2022-06-24	13.950	14.080	13.830	13.960	12.509	47,533,688
2022-06-23	13.700	14.060	13.440	14.050	12.589	62,272,373
2022-06-22	14.300	14.330	13.700	13.700	12.276	71,263,850
2022-06-21	14.390	14.500	14.080	14.260	12.778	79,237,657
2022-06-20	14.260	14.540	14.140	14.400	12.903	89,530,034
2022-06-17	14.860	14.940	13.910	14.250	12.769	166,871,815
2022-06-16	13.430	14.700	13.370	14.700	13.172	172,771,501
2022-06-15	13.230	13.690	13.170	13.360	11.971	61,087,647
2022-06-14	13.530	13.590	13.000	13.320	11.935	75,419,276
2022-06-13	14.050	14.140	13.530	13.820	12.383	66,564,702
2022-06-10	13.850	14.200	13.710	14.200	12.724	78,601,967
2022-06-09	13.550	14.350	13.540	14.060	12.598	94,366,881
2022-06-08	14.460	14.550	13.540	13.660	12.240	105,619,323
2022-06-07	13.850	14.130	13.610	13.910	12.464	62,708,802
2022-06-06	13.630	13.910	13.510	13.820	12.383	58,355,606
2022-06-02	13.290	13.750	13.070	13.650	12.231	56,361,013
2022-06-01	13.440	13.650	13.260	13.390	11.998	47,323,929
2022-05-31	13.000	13.780	12.920	13.590	12.177	76,329,679
2022-05-30	12.990	13.140	12.660	13.100	11.738	38,642,839
2022-05-27	13.320	13.440	12.920	12.960	11.613	44,132,143
2022-05-26	13.580	13.580	13.080	13.320	11.935	58,666,410
2022-05-25	13.980	14.590	13.860	14.540	11.953	52,949,627
2022-05-24	14.490	14.520	14.060	14.070	11.567	47,544,214
2022-05-23	14.650	14.880	14.390	14.580	11.986	50,094,338
2022-05-20	14.420	14.690	14.310	14.550	11.961	52,826,444
2022-05-19	13.930	14.470	13.920	14.400	11.838	52,924,046
2022-05-18	14.880	15.250	14.200	14.200	11.674	81,221,758
2022-05-17	14.700	14.880	14.450	14.820	12.183	66,971,169
2022-05-16	14.080	14.920	13.970	14.920	12.266	96,250,765
2022-05-13	14.160	14.290	13.930	14.080	11.575	48,190,598

← NewerPage 18 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.