Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.400	17.460	16.780	16.970	16.551	34,060,751
2025-10-24	17.350	17.450	17.040	17.300	16.873	21,147,815
2025-10-23	17.160	17.300	16.910	17.270	16.843	19,687,714
2025-10-22	17.080	17.430	17.020	17.210	16.785	23,722,864
2025-10-21	17.000	17.230	16.880	17.160	16.736	29,250,811
2025-10-20	16.800	17.170	16.720	17.020	16.600	29,141,543
2025-10-17	16.870	17.090	16.550	16.580	16.171	28,710,542
2025-10-16	17.330	17.450	16.900	16.940	16.522	28,954,364
2025-10-15	17.200	17.430	16.500	17.400	16.970	36,447,303
2025-10-14	17.750	18.100	17.100	17.150	16.726	34,283,801
2025-10-13	17.110	18.050	17.000	17.660	17.224	38,193,345
2025-10-10	18.400	18.760	17.710	17.820	17.380	39,572,184
2025-10-09	19.070	19.170	18.150	18.490	18.033	56,940,366
2025-09-30	19.250	19.350	18.660	19.160	18.687	35,143,910
2025-09-29	19.050	19.470	18.810	19.160	18.687	35,517,615
2025-09-26	19.500	19.740	19.100	19.190	18.716	55,907,422
2025-09-25	19.100	20.350	19.090	19.750	19.262	74,280,136
2025-09-24	18.470	19.150	18.300	19.050	18.580	46,457,284
2025-09-23	18.810	19.080	18.120	18.570	18.111	53,066,471
2025-09-22	19.450	19.500	18.600	18.870	18.404	53,865,100
2025-09-19	19.000	19.710	19.000	19.450	18.970	59,291,197
2025-09-18	19.290	20.080	18.840	19.140	18.667	96,056,847
2025-09-17	18.720	19.550	18.520	19.280	18.804	88,784,207
2025-09-16	19.000	19.370	18.450	18.810	18.345	117,320,218
2025-09-15	16.980	18.680	16.900	18.680	18.219	90,208,197
2025-09-12	17.350	17.450	16.960	16.980	16.561	37,959,497
2025-09-11	16.970	17.380	16.530	17.370	16.941	62,208,234
2025-09-10	16.450	17.340	16.450	17.080	16.658	82,124,756
2025-09-09	16.600	17.100	16.350	16.610	16.200	62,310,855
2025-09-08	15.790	16.750	15.710	16.540	16.132	70,675,150
2025-09-05	15.020	15.940	14.950	15.850	15.459	70,741,763
2025-09-04	15.660	15.940	14.740	15.030	14.659	60,482,604
2025-09-03	15.650	16.500	15.580	15.740	15.351	65,208,858
2025-09-02	16.250	16.500	15.470	15.670	15.283	60,927,810
2025-09-01	16.700	16.700	16.060	16.280	15.878	62,411,295
2025-08-29	16.280	16.770	16.200	16.660	16.249	78,924,246
2025-08-28	16.100	16.530	15.760	16.280	15.878	65,320,357
2025-08-27	16.680	16.840	15.900	15.940	15.546	99,205,030
2025-08-26	16.130	16.720	16.110	16.370	15.966	97,589,351
2025-08-25	15.790	16.230	15.550	16.110	15.712	68,301,546
2025-08-22	15.600	15.780	15.500	15.780	15.390	45,430,154
2025-08-21	15.790	16.030	15.420	15.670	15.283	73,274,512
2025-08-20	15.490	15.940	15.380	15.750	15.361	71,009,688
2025-08-19	15.640	15.820	15.360	15.380	15.000	48,012,336
2025-08-18	15.550	15.850	15.390	15.580	15.195	50,289,577
2025-08-15	15.410	15.590	15.020	15.550	15.166	49,787,325
2025-08-14	15.440	15.750	15.340	15.480	15.098	56,850,065
2025-08-13	14.980	15.540	14.960	15.360	14.981	60,077,304
2025-08-12	15.310	15.390	14.920	14.980	14.610	51,854,169
2025-08-11	15.240	15.440	15.130	15.210	14.834	45,480,050
2025-08-08	15.500	15.630	15.080	15.280	14.903	52,940,417
2025-08-07	15.910	16.090	15.510	15.600	15.215	59,739,069
2025-08-06	15.380	15.950	15.300	15.910	15.517	84,713,881
2025-08-05	14.690	15.790	14.630	15.390	15.010	112,426,413
2025-08-04	14.510	14.950	14.370	14.700	14.337	63,937,992
2025-08-01	14.550	14.680	14.060	14.650	14.288	60,197,166
2025-07-31	15.060	15.110	14.450	14.550	14.191	54,751,858
2025-07-30	15.120	15.180	14.800	14.990	14.620	51,036,827
2025-07-29	14.640	15.190	14.400	15.080	14.708	72,067,391
2025-07-28	14.420	14.780	14.220	14.640	14.278	52,829,654

← NewerPage 5 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.