Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.180	13.200	12.000	13.060	12.535	85,114,031
2025-04-25	11.870	12.350	11.780	12.280	11.786	33,196,213
2025-04-24	11.930	12.060	11.720	11.820	11.345	19,639,888
2025-04-23	12.290	12.370	11.930	12.000	11.517	25,043,342
2025-04-22	12.350	12.500	12.110	12.190	11.700	25,420,220
2025-04-21	12.010	12.390	11.930	12.280	11.786	27,503,175
2025-04-18	11.930	12.130	11.750	12.050	11.565	18,963,522
2025-04-17	11.810	12.080	11.810	11.970	11.489	21,391,387
2025-04-16	11.690	12.260	11.600	11.950	11.469	41,945,537
2025-04-15	11.710	11.980	11.580	11.740	11.268	16,888,809
2025-04-14	11.530	11.850	11.530	11.750	11.277	23,505,487
2025-04-11	11.440	11.670	11.330	11.460	10.999	19,234,060
2025-04-10	11.480	11.690	11.280	11.520	11.057	28,002,644
2025-04-09	10.320	11.540	10.200	11.380	10.922	45,100,873
2025-04-08	10.590	10.780	10.330	10.610	10.183	33,218,604
2025-04-07	11.300	11.350	10.670	10.670	10.241	29,950,800
2025-04-03	11.570	11.920	11.570	11.850	11.373	23,796,479
2025-04-02	11.640	11.980	11.630	11.730	11.258	27,427,629
2025-04-01	11.480	11.750	11.350	11.680	11.210	29,966,900
2025-03-31	11.400	11.550	11.130	11.470	11.009	26,003,474
2025-03-28	11.110	11.750	11.060	11.500	11.037	37,709,150
2025-03-27	11.050	11.140	10.850	11.070	10.625	13,408,844
2025-03-26	11.030	11.170	11.000	11.070	10.625	13,725,857
2025-03-25	11.200	11.480	11.010	11.070	10.625	17,916,950
2025-03-24	10.990	11.290	10.950	11.220	10.769	25,463,021
2025-03-21	11.260	11.400	10.940	10.990	10.548	27,271,942
2025-03-20	11.540	11.560	11.300	11.320	10.865	20,704,926
2025-03-19	12.000	12.120	11.500	11.550	11.085	36,517,800
2025-03-18	11.870	12.080	11.750	11.810	11.335	26,495,650
2025-03-17	12.100	12.190	11.760	11.800	11.325	27,553,939
2025-03-14	11.250	12.060	11.190	11.870	11.393	46,732,141
2025-03-13	11.500	11.500	11.110	11.270	10.817	23,712,932
2025-03-12	11.490	11.690	11.310	11.500	11.037	27,769,873
2025-03-11	11.510	11.650	11.200	11.370	10.913	31,355,717
2025-03-10	11.780	11.850	11.610	11.660	11.191	21,054,576
2025-03-07	11.880	12.010	11.600	11.780	11.306	33,811,065
2025-03-06	11.570	12.080	11.560	11.950	11.469	47,006,017
2025-03-05	11.400	11.650	11.170	11.560	11.095	32,595,919
2025-03-04	11.440	11.730	11.340	11.420	10.961	28,116,318
2025-03-03	11.030	11.720	10.960	11.500	11.037	58,696,828
2025-02-28	11.580	11.770	10.930	10.950	10.510	43,552,993
2025-02-27	11.280	11.850	11.140	11.650	11.181	47,988,444
2025-02-26	11.410	11.480	11.180	11.270	10.817	26,165,248
2025-02-25	11.370	11.530	11.240	11.300	10.846	22,584,039
2025-02-24	11.700	11.780	11.440	11.530	11.066	25,956,489
2025-02-21	11.450	11.790	11.200	11.740	11.268	41,363,450
2025-02-20	11.610	11.660	11.300	11.410	10.951	33,125,703
2025-02-19	11.540	11.740	11.500	11.600	11.133	28,394,139
2025-02-18	12.060	12.200	11.530	11.540	11.076	57,963,350
2025-02-17	12.000	12.280	11.700	11.830	11.354	63,175,632
2025-02-14	11.430	11.880	11.170	11.820	11.345	60,894,340
2025-02-13	11.490	11.650	11.250	11.490	11.028	41,695,387
2025-02-12	11.270	11.550	11.240	11.530	11.066	32,169,383
2025-02-11	11.300	11.520	11.140	11.300	10.846	32,904,257
2025-02-10	11.150	11.360	11.090	11.340	10.884	38,335,298
2025-02-07	11.250	11.470	10.980	11.170	10.721	51,786,900
2025-02-06	10.840	11.370	10.700	11.320	10.865	56,661,820
2025-02-05	10.610	10.990	10.460	10.780	10.346	56,068,131
2025-01-27	10.290	10.690	10.280	10.450	10.030	39,200,036
2025-01-24	10.090	10.310	10.090	10.190	9.780	21,048,929

← NewerPage 7 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.