Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.160	18.290	17.120	17.120	16.697	127,864,348
2026-04-23	20.010	20.150	18.200	19.020	18.550	179,461,016
2026-04-22	20.110	20.580	19.660	20.210	19.711	91,022,513
2026-04-21	19.980	20.450	19.710	20.000	19.506	71,812,889
2026-04-20	20.880	21.350	20.070	20.150	19.652	96,514,844
2026-04-17	20.600	20.900	20.300	20.700	20.189	73,276,203
2026-04-16	19.250	21.240	19.070	20.780	20.267	121,598,507
2026-04-15	19.470	20.080	19.190	19.310	18.833	63,726,399
2026-04-14	19.510	19.850	19.070	19.400	18.921	64,038,400
2026-04-13	20.350	20.380	18.820	19.510	19.028	101,974,862
2026-04-10	20.050	20.640	19.990	20.050	19.555	64,039,595
2026-04-09	20.000	20.250	19.710	20.060	19.565	56,575,491
2026-04-08	20.400	20.560	19.820	20.220	19.721	87,000,734
2026-04-07	19.500	19.740	19.300	19.580	19.096	54,017,063
2026-04-03	19.870	19.900	19.010	19.210	18.736	57,409,207
2026-04-02	19.930	20.220	19.380	19.590	19.106	105,653,876
2026-04-01	17.950	19.330	17.800	19.330	18.853	70,777,767
2026-03-31	17.920	18.230	17.540	17.570	17.136	38,369,186
2026-03-30	17.770	18.770	17.700	17.930	17.487	40,837,496
2026-03-27	17.750	18.410	17.700	18.220	17.770	36,886,551
2026-03-26	18.100	18.350	17.880	18.100	17.653	27,686,403
2026-03-25	17.850	18.530	17.800	18.110	17.663	42,893,580
2026-03-24	17.080	17.440	16.830	17.430	17.000	44,519,505
2026-03-23	17.450	17.600	16.670	16.860	16.444	53,860,418
2026-03-20	18.580	18.820	17.630	17.830	17.390	42,705,322
2026-03-19	18.800	18.810	18.010	18.560	18.102	46,336,064
2026-03-18	19.070	19.280	18.880	19.150	18.677	38,436,583
2026-03-17	19.410	19.980	18.970	19.150	18.677	53,167,342
2026-03-16	19.170	19.530	18.970	19.330	18.853	43,450,160
2026-03-13	19.570	19.970	19.120	19.250	18.775	76,673,889
2026-03-12	21.210	21.610	20.330	20.440	19.935	58,689,546
2026-03-11	20.310	21.350	20.230	21.170	20.647	83,289,572
2026-03-10	20.340	20.560	19.800	20.510	20.003	48,997,027
2026-03-09	19.740	20.350	19.210	20.220	19.721	54,592,583
2026-03-06	19.850	20.680	19.770	20.200	19.701	39,188,555
2026-03-05	20.880	20.980	19.760	20.050	19.555	56,932,525
2026-03-04	20.350	21.000	20.150	20.430	19.925	53,446,501
2026-03-03	21.800	21.950	20.350	20.440	19.935	78,817,290
2026-03-02	21.230	21.940	20.740	21.600	21.067	89,513,334
2026-02-27	21.770	22.470	21.200	21.590	21.057	101,917,629
2026-02-26	22.600	23.300	21.300	21.340	20.813	116,896,878
2026-02-25	21.250	21.410	20.770	21.190	20.667	68,333,857
2026-02-24	21.200	21.420	20.000	20.650	20.140	91,526,673
2026-02-13	21.080	21.840	20.570	21.420	20.891	105,803,134
2026-02-12	21.700	22.180	21.130	21.470	20.940	135,125,297
2026-02-11	22.520	22.750	21.500	22.240	21.691	181,582,107
2026-02-10	21.550	23.680	21.380	22.470	21.915	282,900,095
2026-02-09	21.390	21.530	21.320	21.530	20.998	60,546,924
2026-02-06	17.500	19.570	17.070	19.570	19.087	107,198,339
2026-02-05	17.270	18.380	17.220	17.790	17.351	65,304,164
2026-02-04	18.220	18.580	17.360	17.510	17.078	59,889,793
2026-02-03	17.970	18.750	17.260	18.580	18.121	94,646,324
2026-02-02	18.980	19.150	17.520	17.600	17.165	57,013,799
2026-01-30	18.790	19.000	18.220	18.840	18.375	49,074,342
2026-01-29	18.100	19.300	17.960	18.770	18.306	66,960,239
2026-01-28	17.280	18.160	17.170	18.150	17.702	45,483,873
2026-01-27	17.330	17.500	16.820	17.380	16.951	39,856,935
2026-01-26	17.790	17.990	17.110	17.340	16.912	46,545,464
2026-01-23	17.740	18.020	17.540	17.860	17.419	29,424,682
2026-01-22	17.980	18.230	17.650	17.750	17.312	27,262,349

← NewerPage 3 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.