Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.440	14.570	14.260	14.430	14.074	41,692,075
2025-07-24	14.520	14.530	14.240	14.430	14.074	38,017,830
2025-07-23	14.300	14.690	14.270	14.420	14.064	57,013,900
2025-07-22	14.330	14.830	14.290	14.330	13.976	45,364,203
2025-07-21	14.290	14.690	14.280	14.440	14.083	41,779,953
2025-07-18	14.570	14.640	14.160	14.290	13.937	43,540,095
2025-07-17	14.500	14.780	14.410	14.560	14.200	37,101,660
2025-07-16	14.440	14.730	14.310	14.530	14.171	37,485,774
2025-07-15	14.570	14.650	14.370	14.510	14.152	46,224,854
2025-07-14	14.490	14.490	13.860	14.380	14.025	61,728,522
2025-07-11	15.000	15.050	14.500	14.600	14.239	63,242,030
2025-07-10	15.420	15.480	14.890	15.080	14.708	47,884,465
2025-07-09	15.220	15.690	15.180	15.390	15.010	54,450,819
2025-07-08	14.750	15.450	14.600	15.220	14.844	78,874,200
2025-07-07	14.770	15.330	14.770	14.830	14.464	43,654,950
2025-07-04	14.720	15.430	14.630	14.820	14.454	68,193,430
2025-07-03	14.780	15.160	14.360	14.760	14.395	39,098,997
2025-07-02	15.090	15.160	14.680	14.750	14.386	39,000,104
2025-07-01	15.180	15.360	15.010	15.150	14.776	46,530,838
2025-06-30	14.390	15.490	14.350	15.170	14.795	83,673,632
2025-06-27	14.810	14.930	14.050	14.420	14.064	65,275,077
2025-06-26	14.970	15.380	14.850	14.930	14.561	32,537,499
2025-06-25	15.070	15.290	14.800	15.080	14.708	50,998,877
2025-06-24	14.830	15.440	14.810	15.010	14.639	65,672,563
2025-06-23	14.950	15.850	14.650	14.810	14.444	70,244,708
2025-06-20	15.330	15.470	14.700	15.100	14.727	57,745,409
2025-06-19	15.380	15.920	14.910	15.020	14.649	65,046,459
2025-06-18	15.450	15.590	15.230	15.410	15.029	38,185,700
2025-06-17	15.500	16.230	15.290	15.460	15.078	73,958,799
2025-06-16	15.290	15.880	15.230	15.380	15.000	69,549,346
2025-06-13	15.100	15.390	15.040	15.220	14.844	50,887,207
2025-06-12	14.490	15.430	14.380	15.270	14.893	85,751,801
2025-06-11	14.220	14.660	14.150	14.550	14.191	54,887,027
2025-06-10	14.280	14.370	13.890	14.150	13.801	38,869,385
2025-06-09	14.290	14.500	14.110	14.260	13.908	27,308,950
2025-06-06	14.640	15.050	14.350	14.450	13.869	36,605,443
2025-06-05	14.660	14.760	14.490	14.640	14.051	44,299,262
2025-06-04	14.250	15.100	14.210	14.670	14.080	71,841,001
2025-06-03	13.410	14.440	13.410	14.230	13.658	63,707,657
2025-05-30	13.410	13.680	13.340	13.440	12.899	27,473,815
2025-05-29	12.960	13.490	12.770	13.430	12.890	34,789,042
2025-05-28	12.990	13.250	12.850	12.970	12.448	30,751,542
2025-05-27	12.830	12.920	12.660	12.770	12.256	16,963,465
2025-05-26	12.720	13.170	12.720	12.830	12.314	23,735,650
2025-05-23	12.840	12.890	12.680	12.690	12.180	18,650,048
2025-05-22	13.410	13.460	12.810	12.880	12.362	29,027,512
2025-05-21	13.050	13.210	13.020	13.090	12.564	17,185,524
2025-05-20	12.820	13.150	12.740	13.090	12.564	31,560,974
2025-05-19	12.610	12.970	12.580	12.810	12.295	29,072,121
2025-05-16	12.780	12.910	12.500	12.540	12.036	40,264,439
2025-05-15	13.450	13.480	12.730	12.770	12.256	50,918,824
2025-05-14	13.650	13.750	13.320	13.460	12.919	31,717,400
2025-05-13	13.550	13.920	13.450	13.690	13.139	33,009,602
2025-05-12	13.520	13.590	13.380	13.450	12.909	23,162,741
2025-05-09	13.400	13.670	13.270	13.380	12.842	30,133,500
2025-05-08	13.500	13.730	13.370	13.430	12.890	29,904,449
2025-05-07	13.800	13.930	13.400	13.600	13.053	35,592,806
2025-05-06	13.610	13.890	13.300	13.710	13.159	44,606,282
2025-04-30	13.340	13.700	13.310	13.590	13.043	43,589,738
2025-04-29	12.920	13.350	12.900	13.300	12.765	48,193,500

← NewerPage 6 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.