Perfect World Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	18.700	19.440	18.530	18.930	15.562	64,154,726
2021-11-09	18.690	18.990	18.300	18.360	15.094	54,411,269
2021-11-08	18.880	19.280	18.300	18.980	15.603	85,290,082
2021-11-05	17.850	19.370	17.660	18.590	15.283	116,089,678
2021-11-04	17.100	17.900	17.030	17.850	14.674	47,493,458
2021-11-03	16.900	17.640	16.820	17.150	14.099	40,329,664
2021-11-02	17.340	17.690	16.750	16.950	13.935	55,238,338
2021-11-01	17.460	18.100	17.370	17.420	14.321	68,081,086
2021-10-29	16.710	17.770	16.510	17.380	14.288	65,352,532
2021-10-28	16.460	16.750	16.120	16.510	13.573	33,997,886
2021-10-27	16.170	16.550	16.120	16.460	13.532	43,304,322
2021-10-26	15.360	16.700	15.290	16.160	13.285	49,318,143
2021-10-25	15.390	15.530	15.080	15.460	12.710	21,235,072
2021-10-22	15.210	15.560	15.110	15.370	12.636	25,309,589
2021-10-21	15.200	15.470	15.070	15.190	12.488	18,287,186
2021-10-20	14.930	15.550	14.730	15.380	12.644	33,772,016
2021-10-19	14.550	15.070	14.400	14.970	12.307	27,195,496
2021-10-18	14.730	14.880	14.440	14.500	11.920	25,444,488
2021-10-15	15.300	15.540	14.930	15.000	12.331	28,098,777
2021-10-14	14.820	15.040	14.690	14.840	12.200	14,811,597

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.