Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.110	14.270	13.930	14.200	11.674	31,804,004
2022-02-09	13.760	14.170	13.710	14.120	11.608	42,006,153
2022-02-08	13.730	13.900	13.550	13.840	11.378	33,820,103
2022-02-07	13.880	13.880	13.470	13.760	11.312	42,191,315
2022-01-28	13.420	13.820	13.230	13.610	11.189	50,782,170
2022-01-27	13.690	13.700	13.200	13.250	10.893	44,558,236
2022-01-26	14.000	14.250	13.600	13.660	11.230	60,757,846
2022-01-25	14.620	14.630	13.800	13.870	11.402	108,255,817
2022-01-24	14.630	14.820	14.630	14.630	12.027	39,225,682
2022-01-21	16.790	17.000	16.200	16.260	13.367	39,892,182
2022-01-20	16.910	17.070	16.380	16.860	13.861	45,676,678
2022-01-19	17.870	18.000	16.940	17.160	14.107	78,846,317
2022-01-18	17.430	17.430	16.770	16.920	13.910	43,042,167
2022-01-17	17.230	17.530	17.100	17.400	14.304	37,450,125
2022-01-14	17.000	17.520	16.910	17.220	14.156	45,522,831
2022-01-13	17.930	18.030	17.200	17.320	14.239	44,010,354
2022-01-12	17.950	18.060	17.560	17.960	14.765	43,428,779
2022-01-11	18.470	18.500	17.700	17.910	14.724	58,569,371
2022-01-10	18.900	19.100	17.900	18.450	15.168	64,422,035
2022-01-07	19.730	20.410	18.990	19.180	15.768	62,550,629
2022-01-06	20.000	20.070	19.340	19.740	16.228	51,908,825
2022-01-05	20.550	21.200	20.000	20.490	16.845	65,255,687
2022-01-04	20.300	20.900	20.190	20.660	16.984	62,307,268
2021-12-31	20.500	20.550	19.920	20.310	16.697	45,417,310
2021-12-30	19.100	20.600	19.080	20.260	16.656	60,728,474
2021-12-29	19.480	19.560	18.960	19.160	15.751	36,373,181
2021-12-28	19.630	20.220	19.250	19.470	16.006	54,692,627
2021-12-27	20.120	20.480	19.340	19.430	15.973	67,864,423
2021-12-24	20.350	21.200	20.200	20.820	17.116	47,114,708
2021-12-23	20.930	20.930	20.230	20.350	16.730	41,447,469
2021-12-22	20.000	20.700	19.630	20.310	16.697	59,875,091
2021-12-21	19.450	20.070	19.340	19.550	16.072	50,377,316
2021-12-20	21.200	21.500	19.450	19.500	16.031	75,016,318
2021-12-17	21.840	22.250	21.140	21.530	17.700	48,725,366
2021-12-16	22.200	22.480	21.180	21.850	17.963	66,134,509
2021-12-15	22.500	23.670	21.720	21.760	17.889	75,613,857
2021-12-14	21.890	23.060	21.480	22.380	18.398	76,380,641
2021-12-13	21.230	22.220	21.080	21.950	18.045	74,685,236
2021-12-10	20.700	21.430	20.530	21.050	17.305	54,769,530
2021-12-09	21.370	21.640	20.680	20.830	17.124	77,742,049
2021-12-08	19.100	20.930	18.720	20.930	17.206	71,795,281
2021-12-07	19.200	19.210	18.750	19.030	15.644	27,437,348
2021-12-06	19.110	19.380	18.770	19.310	15.875	28,067,683
2021-12-03	18.700	19.470	18.600	19.230	15.809	31,357,714
2021-12-02	18.750	18.950	18.450	18.580	15.275	19,914,873
2021-12-01	18.570	18.960	18.560	18.920	15.554	25,906,163
2021-11-30	19.580	20.000	18.400	18.840	15.488	62,531,489
2021-11-29	19.550	20.120	19.460	19.690	16.187	28,162,210
2021-11-26	19.690	20.520	19.610	19.870	16.335	34,390,768
2021-11-25	20.210	20.950	19.750	19.760	16.245	48,785,839
2021-11-24	19.870	20.240	19.760	19.960	16.409	35,947,771
2021-11-23	19.600	20.100	19.150	19.950	16.401	47,166,053
2021-11-22	19.650	20.330	19.480	19.740	16.228	45,823,034
2021-11-19	19.210	20.250	19.160	19.830	16.302	62,446,670
2021-11-18	21.000	21.000	19.050	19.450	15.990	90,675,507
2021-11-17	20.900	21.680	20.620	20.840	17.132	72,004,855
2021-11-16	20.140	21.690	20.040	21.280	17.494	76,709,173
2021-11-15	19.500	20.890	18.900	20.480	16.836	81,013,698
2021-11-12	18.800	19.800	18.610	19.500	16.031	61,343,791
2021-11-11	18.800	19.350	18.170	18.960	15.587	59,892,274

← NewerPage 20 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.