Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.150	10.230	9.940	10.220	10.220	62,502,945
2026-07-22	10.600	10.720	10.210	10.250	10.250	77,581,672
2026-07-21	10.500	10.820	10.430	10.750	10.750	63,058,688
2026-07-20	10.660	10.780	10.260	10.580	10.580	64,482,160
2026-07-17	11.080	11.230	10.520	10.550	10.550	69,285,492
2026-07-16	11.180	11.450	10.950	11.190	11.190	70,755,844
2026-07-15	10.590	11.540	10.390	11.240	11.240	122,004,297
2026-07-14	10.490	10.680	10.280	10.600	10.600	60,833,422
2026-07-13	11.250	11.300	10.410	10.480	10.480	101,320,367
2026-07-10	10.890	11.700	10.720	11.380	11.380	117,790,547
2026-07-09	10.990	11.290	10.750	11.030	11.030	77,006,328
2026-07-08	11.730	11.770	11.110	11.190	11.190	86,804,992
2026-07-07	11.480	12.500	11.330	11.770	11.770	131,336,141
2026-07-06	11.600	12.040	11.350	11.600	11.600	79,019,531
2026-07-03	11.970	12.130	11.580	11.620	11.620	118,185,484
2026-07-02	12.680	12.870	12.270	12.330	12.330	118,466,891
2026-07-01	12.450	12.970	12.020	12.560	12.560	113,658,594
2026-06-30	12.460	12.590	11.950	12.420	12.420	127,868,125
2026-06-29	11.810	12.690	11.810	12.690	12.690	109,893,305
2026-06-26	11.700	12.190	11.080	11.540	11.540	106,066,383
2026-06-25	11.430	12.540	11.360	11.920	11.920	140,143,734
2026-06-24	11.400	11.870	11.260	11.430	11.430	78,375,602
2026-06-23	11.960	12.010	11.370	11.450	11.450	80,417,516
2026-06-22	11.790	12.090	11.580	12.070	12.070	93,881,750
2026-06-18	12.520	12.800	11.960	12.000	12.000	114,480,797
2026-06-17	13.120	13.140	12.660	12.710	12.710	77,979,555
2026-06-16	13.150	13.740	13.040	13.320	13.320	76,627,211
2026-06-15	13.150	13.400	12.960	13.210	13.210	76,142,930
2026-06-12	13.470	13.650	13.020	13.250	13.250	90,219,711
2026-06-11	13.750	13.880	13.120	13.210	13.210	71,312,203
2026-06-10	14.100	14.340	13.710	13.940	13.940	70,294,039
2026-06-09	14.560	14.800	14.020	14.340	14.340	97,246,312
2026-06-08	13.790	14.660	13.660	14.300	14.300	108,596,641
2026-06-05	13.930	14.560	13.860	13.960	13.960	103,147,398
2026-06-04	13.300	14.140	13.030	13.920	13.920	105,136,094
2026-06-03	13.150	13.680	12.910	13.360	13.030	56,226,992
2026-06-02	13.850	13.950	13.130	13.320	12.991	81,934,307
2026-06-01	13.880	14.300	13.770	13.950	13.605	58,458,280
2026-05-29	14.610	14.880	13.950	14.010	13.664	67,024,839
2026-05-28	14.190	14.450	13.720	14.280	13.927	65,193,899
2026-05-27	14.210	14.440	13.870	13.910	13.566	45,131,367
2026-05-26	14.060	14.420	13.840	14.280	13.927	49,255,988
2026-05-25	14.630	14.730	14.040	14.110	13.762	50,605,772
2026-05-22	14.410	14.620	14.130	14.520	14.161	52,421,091
2026-05-21	14.940	15.040	14.230	14.280	13.927	64,494,694
2026-05-20	15.110	15.180	14.670	14.770	14.405	61,484,684
2026-05-19	15.440	15.720	15.050	15.260	14.883	59,255,251
2026-05-18	15.620	15.800	15.280	15.430	15.049	65,586,518
2026-05-15	16.110	16.390	15.710	16.000	15.605	69,229,177
2026-05-14	17.790	17.850	16.320	16.350	15.946	91,432,339
2026-05-13	16.610	17.100	16.600	16.960	16.541	60,096,070
2026-05-12	16.790	17.370	16.370	16.850	16.434	102,201,672
2026-05-11	18.000	18.000	16.730	16.820	16.405	157,149,703
2026-05-08	17.490	17.550	17.490	17.550	17.117	38,328,953
2026-05-07	16.250	16.320	15.710	15.950	15.556	71,686,290
2026-05-06	15.840	16.650	15.820	16.280	15.878	114,971,239
2026-04-30	16.110	16.330	15.100	15.210	14.834	127,564,971
2026-04-29	16.750	16.940	16.270	16.640	16.229	88,450,414
2026-04-28	16.410	17.390	16.190	17.070	16.648	137,857,528
2026-04-27	16.170	16.730	16.020	16.280	15.878	151,070,854

← NewerPage 2 of 5 · 242 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.