Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.040	18.370	17.900	17.930	17.487	29,500,749
2026-01-20	18.540	18.640	17.830	18.160	17.711	35,928,748
2026-01-19	18.140	18.790	18.070	18.380	17.926	35,367,133
2026-01-16	18.530	18.750	17.620	18.380	17.926	63,625,907
2026-01-15	18.220	18.970	18.130	18.380	17.926	44,595,804
2026-01-14	18.180	19.100	18.000	18.410	17.955	75,507,122
2026-01-13	18.720	18.850	18.020	18.320	17.868	70,788,488
2026-01-12	17.730	18.590	17.700	18.520	18.063	77,701,930
2026-01-09	16.950	17.650	16.950	17.550	17.117	51,967,370
2026-01-08	16.640	17.220	16.570	17.010	16.590	44,016,046
2026-01-07	16.580	16.880	16.490	16.650	16.239	32,437,305
2026-01-06	16.750	16.900	16.540	16.720	16.307	38,854,686
2026-01-05	16.550	16.980	16.500	16.910	16.492	51,278,753
2025-12-31	16.400	16.640	16.210	16.390	15.985	27,575,529
2025-12-30	16.280	16.720	16.150	16.400	15.995	33,458,830
2025-12-29	16.470	16.670	16.020	16.290	15.888	34,932,697
2025-12-26	16.220	16.350	15.960	16.340	15.936	32,773,081
2025-12-25	16.380	16.580	16.110	16.210	15.810	32,705,832
2025-12-24	16.600	16.990	16.230	16.450	16.044	49,759,972
2025-12-23	15.910	16.630	15.810	16.570	16.161	71,838,205
2025-12-22	16.010	16.490	15.650	15.680	15.293	44,114,113
2025-12-19	15.690	15.930	15.580	15.850	15.459	29,153,058
2025-12-18	15.490	16.090	15.290	15.700	15.312	53,843,137
2025-12-17	14.770	15.620	14.730	15.590	15.205	63,914,679
2025-12-16	14.690	14.960	14.350	14.850	14.483	44,469,935
2025-12-15	14.500	15.170	14.500	14.740	14.376	46,215,948
2025-12-12	14.260	14.410	14.180	14.320	13.966	18,557,851
2025-12-11	14.500	14.650	14.260	14.280	13.927	22,856,849
2025-12-10	14.230	14.540	14.040	14.480	14.122	28,765,312
2025-12-09	14.130	14.550	14.110	14.290	13.937	31,576,079
2025-12-08	14.110	14.330	14.050	14.160	13.810	24,928,900
2025-12-05	14.030	14.150	13.890	14.110	13.762	18,741,091
2025-12-04	14.080	14.250	13.890	14.080	13.732	21,919,144
2025-12-03	14.300	14.520	13.980	14.050	13.703	26,959,482
2025-12-02	14.530	14.650	14.250	14.340	13.986	25,302,841
2025-12-01	14.230	14.570	14.150	14.560	14.200	53,221,386
2025-11-28	14.460	14.760	14.040	14.170	13.820	78,503,737
2025-11-27	15.210	15.550	15.150	15.170	14.795	23,436,600
2025-11-26	15.500	15.670	15.230	15.240	14.864	29,761,927
2025-11-25	15.270	15.850	15.200	15.620	15.234	47,386,394
2025-11-24	14.770	15.270	14.670	15.220	14.844	34,871,268
2025-11-21	14.780	15.080	14.690	14.730	14.366	28,508,102
2025-11-20	15.160	15.210	14.910	14.910	14.542	17,781,694
2025-11-19	15.280	15.280	15.010	15.100	14.727	19,434,210
2025-11-18	15.130	15.380	15.050	15.290	14.912	24,206,355
2025-11-17	15.160	15.260	15.000	15.170	14.795	22,778,207
2025-11-14	15.400	15.650	15.310	15.310	14.932	25,797,899
2025-11-13	15.360	15.510	15.280	15.480	15.098	25,684,486
2025-11-12	15.630	15.790	15.310	15.440	15.059	31,164,850
2025-11-11	15.800	15.850	15.510	15.590	15.205	36,280,225
2025-11-10	16.030	16.210	15.700	15.790	15.400	45,631,088
2025-11-07	16.310	16.480	16.000	16.010	15.615	42,523,610
2025-11-06	16.400	16.490	16.170	16.480	16.073	36,092,457
2025-11-05	17.180	17.400	16.290	16.420	16.014	66,597,042
2025-11-04	17.940	17.950	17.210	17.470	17.039	49,833,973
2025-11-03	17.400	17.960	17.300	17.880	17.438	66,388,866
2025-10-31	17.160	17.400	16.970	17.130	16.707	30,225,102
2025-10-30	17.690	17.740	16.860	16.960	16.541	38,797,458
2025-10-29	16.890	17.780	16.820	17.570	17.136	38,988,337
2025-10-28	16.920	17.280	16.780	16.940	16.522	27,625,813

← NewerPage 4 of 21 · 1,219 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.