Perfect World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.380	10.490	10.130	10.170	9.761	30,821,411
2025-01-22	10.320	10.400	10.110	10.270	9.857	31,244,633
2025-01-21	10.240	10.500	10.080	10.440	10.020	49,220,676
2025-01-20	9.260	10.450	9.260	10.240	9.828	92,467,459
2025-01-17	9.710	9.820	9.660	9.700	9.310	20,245,397
2025-01-16	9.910	9.980	9.710	9.790	9.396	36,672,247
2025-01-15	9.840	10.010	9.700	9.870	9.473	40,295,699
2025-01-14	9.520	9.870	9.420	9.850	9.454	37,701,500
2025-01-13	9.200	9.540	9.190	9.460	9.080	20,193,107
2025-01-10	9.650	9.900	9.450	9.450	9.070	25,468,496
2025-01-09	9.540	9.760	9.530	9.690	9.300	23,123,850
2025-01-08	9.610	9.720	9.330	9.620	9.233	33,602,483
2025-01-07	9.590	9.680	9.470	9.670	9.281	24,501,983
2025-01-06	9.620	9.740	9.440	9.580	9.195	32,417,148
2025-01-03	10.030	10.090	9.630	9.670	9.281	34,873,344
2025-01-02	10.330	10.390	9.860	9.980	9.579	40,167,977
2024-12-31	10.700	10.790	10.330	10.330	9.915	31,615,758
2024-12-30	10.580	10.750	10.420	10.690	10.260	26,830,690
2024-12-27	10.620	10.880	10.580	10.630	10.202	39,087,899
2024-12-26	10.690	10.770	10.570	10.600	10.174	28,880,405
2024-12-25	10.980	11.040	10.570	10.690	10.260	39,016,400
2024-12-24	10.850	11.020	10.710	11.000	10.558	38,418,459
2024-12-23	11.460	11.550	10.760	10.800	10.366	88,418,595
2024-12-20	11.400	11.890	11.390	11.590	11.124	64,409,418
2024-12-19	11.590	11.940	11.330	11.840	11.364	59,570,205
2024-12-18	11.620	11.730	11.420	11.720	11.249	45,052,858
2024-12-17	11.640	11.670	11.340	11.510	11.047	66,251,355
2024-12-16	12.880	12.930	11.610	11.760	11.287	122,117,355
2024-12-13	12.740	13.050	12.670	12.760	12.247	56,961,041
2024-12-12	12.940	13.090	12.720	12.800	12.285	50,307,078
2024-12-11	13.030	13.130	12.700	12.940	12.420	49,493,756
2024-12-10	13.550	13.630	12.970	13.030	12.506	62,866,543
2024-12-09	13.170	13.380	13.050	13.200	12.669	55,718,645
2024-12-06	12.910	13.200	12.850	13.070	12.544	60,444,987
2024-12-05	12.520	13.090	12.520	12.970	12.448	67,732,203
2024-12-04	12.630	12.750	12.380	12.510	12.007	52,222,720
2024-12-03	13.020	13.260	12.680	12.750	12.237	64,822,642
2024-12-02	12.860	13.450	12.810	13.140	12.612	83,339,182
2024-11-29	12.780	13.250	12.600	12.920	12.400	102,965,208
2024-11-28	14.000	14.000	12.800	12.870	12.352	139,544,147
2024-11-27	12.210	13.530	12.010	13.530	12.986	113,262,552
2024-11-26	12.400	13.060	12.250	12.300	11.805	90,305,042
2024-11-25	11.890	12.660	11.500	12.490	11.988	103,873,419
2024-11-22	12.060	12.450	11.740	11.800	11.325	62,318,651
2024-11-21	12.160	12.250	11.910	12.100	11.613	46,402,362
2024-11-20	12.000	12.280	11.900	12.120	11.633	62,254,879
2024-11-19	11.440	12.050	11.340	11.950	11.469	78,511,439
2024-11-18	11.850	11.850	11.140	11.360	10.903	66,046,820
2024-11-15	12.070	12.520	11.680	11.700	11.229	78,737,929
2024-11-14	12.200	12.560	12.050	12.070	11.585	77,010,490
2024-11-13	12.160	12.380	11.930	12.240	11.748	65,493,754
2024-11-12	12.780	13.000	12.120	12.300	11.805	103,568,551
2024-11-11	11.880	12.770	11.880	12.750	12.237	101,818,326
2024-11-08	12.230	12.360	11.770	11.850	11.373	74,454,101
2024-11-07	11.850	12.200	11.670	12.160	11.671	101,225,083
2024-11-06	11.150	12.230	11.080	12.160	11.671	182,179,813
2024-11-05	10.390	11.180	10.330	11.120	10.673	92,142,796
2024-11-04	9.920	10.500	9.820	10.450	10.030	83,962,298
2024-11-01	9.980	10.100	9.680	9.730	9.339	47,453,006
2024-10-31	9.800	10.220	9.620	10.020	9.617	65,694,136

← NewerPage 8 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.