Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.730	14.150	13.710	14.100	11.592	55,679,021
2022-05-11	14.260	14.650	13.950	13.990	11.501	91,648,881
2022-05-10	13.750	14.300	13.610	14.260	11.723	70,665,724
2022-05-09	13.900	14.260	13.810	14.100	11.592	63,098,465
2022-05-06	14.300	14.400	13.850	13.860	11.394	86,695,584
2022-05-05	14.480	15.020	14.390	14.820	12.183	100,874,160
2022-04-29	14.320	15.800	14.100	14.770	12.142	140,864,528
2022-04-28	13.700	14.650	13.520	14.590	11.994	145,281,132
2022-04-27	13.500	13.940	12.920	13.870	11.402	144,336,781
2022-04-26	12.400	13.150	12.260	13.150	10.811	93,909,867
2022-04-25	12.800	13.130	11.940	11.950	9.824	54,192,999
2022-04-22	12.900	13.180	12.450	13.130	10.794	51,893,086
2022-04-21	13.010	13.540	12.920	13.060	10.737	73,555,664
2022-04-20	12.350	13.520	12.300	13.180	10.835	84,934,433
2022-04-19	12.220	12.530	12.200	12.360	10.161	29,171,468
2022-04-18	12.670	12.670	12.150	12.310	10.120	41,765,226
2022-04-15	12.300	12.950	12.150	12.720	10.457	74,074,639
2022-04-14	11.630	12.140	11.620	11.880	9.767	32,708,357
2022-04-13	12.010	12.180	11.630	11.660	9.586	50,655,330
2022-04-12	13.000	13.180	12.170	12.390	10.186	70,127,822
2022-04-11	12.390	12.830	12.050	12.370	10.169	34,554,772
2022-04-08	12.890	12.930	12.300	12.530	10.301	33,017,522
2022-04-07	13.140	13.660	12.880	12.890	10.597	37,460,876
2022-04-06	13.300	13.990	13.140	13.260	10.901	41,428,796
2022-04-01	12.700	13.460	12.510	13.330	10.959	61,466,423
2022-03-31	12.880	13.120	12.790	12.860	10.572	25,353,194
2022-03-30	12.780	13.270	12.740	13.020	10.704	34,915,307
2022-03-29	13.000	13.070	12.680	12.780	10.506	31,143,671
2022-03-28	12.750	13.100	12.710	12.980	10.671	33,790,788
2022-03-25	13.030	13.200	12.780	12.800	10.523	35,072,959
2022-03-24	13.310	13.370	12.940	12.990	10.679	40,061,843
2022-03-23	13.300	13.730	13.140	13.510	11.107	66,807,809
2022-03-22	12.900	13.360	12.810	13.250	10.893	42,374,423
2022-03-21	12.990	13.510	12.830	13.000	10.687	57,156,960
2022-03-18	12.770	13.050	12.550	12.720	10.457	57,337,167
2022-03-17	12.020	12.900	12.000	12.900	10.605	40,312,580
2022-03-16	11.570	11.880	11.050	11.730	9.643	40,591,095
2022-03-15	12.030	12.130	11.390	11.390	9.364	32,353,823
2022-03-14	12.270	12.480	12.130	12.130	9.972	23,553,773
2022-03-11	11.670	12.440	11.600	12.360	10.161	37,777,859
2022-03-10	12.160	12.260	11.940	11.950	9.824	30,881,100
2022-03-09	12.180	12.280	11.270	11.900	9.783	38,729,870
2022-03-08	12.510	12.710	12.040	12.180	10.013	31,621,385
2022-03-07	13.050	13.080	12.500	12.590	10.350	41,868,322
2022-03-04	12.980	13.300	12.720	13.150	10.811	43,169,533
2022-03-03	13.200	13.230	13.050	13.090	10.761	21,735,033
2022-03-02	13.130	13.200	13.030	13.150	10.811	18,224,010
2022-03-01	13.210	13.330	13.090	13.200	10.852	22,258,674
2022-02-28	13.350	13.370	12.950	13.200	10.852	29,376,347
2022-02-25	13.290	13.550	13.240	13.320	10.950	31,699,081
2022-02-24	13.620	13.750	12.940	13.180	10.835	57,182,299
2022-02-23	13.500	13.930	13.490	13.730	11.287	41,303,920
2022-02-22	13.900	13.920	13.180	13.490	11.090	58,512,915
2022-02-21	13.970	14.240	13.930	14.080	11.575	32,738,016
2022-02-18	13.840	14.230	13.790	14.020	11.526	24,713,761
2022-02-17	13.880	14.130	13.710	13.970	11.485	28,735,137
2022-02-16	13.930	14.080	13.810	13.940	11.460	27,550,029
2022-02-15	13.780	14.050	13.720	13.820	11.361	24,168,900
2022-02-14	13.690	13.950	13.580	13.780	11.328	26,783,884
2022-02-11	14.040	14.140	13.720	13.760	11.312	36,416,424

← NewerPage 19 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.