Perfect World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.880 | 10.170 | 9.770 | 9.880 | 9.483 | 46,716,439 |
| 2024-10-29 | 10.400 | 10.630 | 10.000 | 10.030 | 9.627 | 80,583,306 |
| 2024-10-28 | 9.950 | 10.330 | 9.850 | 10.290 | 9.876 | 78,225,237 |
| 2024-10-25 | 9.620 | 10.080 | 9.560 | 9.960 | 9.559 | 65,513,200 |
| 2024-10-24 | 9.630 | 9.700 | 9.500 | 9.600 | 9.214 | 41,156,961 |
| 2024-10-23 | 9.770 | 9.940 | 9.590 | 9.730 | 9.339 | 61,424,419 |
| 2024-10-22 | 10.010 | 10.280 | 9.710 | 9.820 | 9.425 | 140,776,301 |
| 2024-10-21 | 9.300 | 10.010 | 9.300 | 10.010 | 9.607 | 108,482,196 |
| 2024-10-18 | 8.780 | 9.310 | 8.650 | 9.100 | 8.734 | 62,715,215 |
| 2024-10-17 | 8.930 | 9.110 | 8.830 | 8.830 | 8.475 | 52,555,461 |
| 2024-10-16 | 8.550 | 9.130 | 8.520 | 8.930 | 8.571 | 74,136,171 |
| 2024-10-15 | 8.650 | 9.000 | 8.550 | 8.680 | 8.331 | 56,549,431 |
| 2024-10-14 | 8.690 | 8.790 | 8.410 | 8.750 | 8.398 | 50,168,957 |
| 2024-10-11 | 9.080 | 9.180 | 8.520 | 8.600 | 8.254 | 54,843,966 |
| 2024-10-10 | 9.090 | 9.440 | 8.950 | 9.070 | 8.705 | 65,424,031 |
| 2024-10-09 | 9.620 | 9.730 | 9.080 | 9.090 | 8.724 | 87,570,903 |
| 2024-10-08 | 10.560 | 10.560 | 9.520 | 10.080 | 9.675 | 144,936,445 |
| 2024-09-30 | 9.000 | 9.630 | 9.000 | 9.600 | 9.214 | 112,997,376 |
| 2024-09-27 | 8.500 | 8.940 | 8.490 | 8.800 | 8.446 | 73,488,500 |
| 2024-09-26 | 8.230 | 8.410 | 8.140 | 8.400 | 8.062 | 47,162,883 |
| 2024-09-25 | 8.340 | 8.470 | 8.180 | 8.240 | 7.909 | 59,042,267 |
| 2024-09-24 | 8.160 | 8.380 | 8.070 | 8.320 | 7.985 | 57,596,952 |
| 2024-09-23 | 7.800 | 8.220 | 7.770 | 8.030 | 7.707 | 63,170,077 |
| 2024-09-20 | 7.640 | 7.740 | 7.550 | 7.720 | 7.410 | 19,127,920 |
| 2024-09-19 | 7.300 | 7.650 | 7.230 | 7.650 | 7.342 | 37,969,472 |
| 2024-09-18 | 7.310 | 7.330 | 7.120 | 7.260 | 6.968 | 15,724,389 |
| 2024-09-13 | 7.470 | 7.490 | 7.310 | 7.310 | 7.016 | 14,327,000 |
| 2024-09-12 | 7.450 | 7.630 | 7.430 | 7.430 | 7.131 | 17,812,550 |
| 2024-09-11 | 7.450 | 7.540 | 7.410 | 7.470 | 7.170 | 13,103,450 |
| 2024-09-10 | 7.460 | 7.540 | 7.270 | 7.500 | 7.198 | 18,986,729 |
| 2024-09-09 | 7.460 | 7.540 | 7.370 | 7.430 | 7.131 | 16,640,250 |
| 2024-09-06 | 7.630 | 7.720 | 7.500 | 7.500 | 7.198 | 19,910,200 |
| 2024-09-05 | 7.340 | 7.770 | 7.340 | 7.640 | 7.333 | 37,240,200 |
| 2024-09-04 | 7.310 | 7.410 | 7.280 | 7.330 | 7.035 | 13,380,550 |
| 2024-09-03 | 7.290 | 7.440 | 7.250 | 7.370 | 7.074 | 13,845,200 |
| 2024-09-02 | 7.560 | 7.640 | 7.300 | 7.300 | 7.006 | 27,060,179 |
| 2024-08-30 | 7.380 | 7.710 | 7.340 | 7.600 | 7.294 | 34,923,467 |
| 2024-08-29 | 7.180 | 7.460 | 7.150 | 7.380 | 7.083 | 22,805,419 |
| 2024-08-28 | 7.110 | 7.270 | 6.960 | 7.240 | 6.949 | 27,447,383 |
| 2024-08-27 | 7.310 | 7.490 | 7.180 | 7.220 | 6.930 | 27,811,800 |
| 2024-08-26 | 7.290 | 7.480 | 7.180 | 7.370 | 7.074 | 24,156,511 |
| 2024-08-23 | 7.310 | 7.450 | 7.250 | 7.280 | 6.987 | 27,197,262 |
| 2024-08-22 | 7.890 | 8.020 | 7.350 | 7.370 | 7.074 | 59,946,319 |
| 2024-08-21 | 7.770 | 8.290 | 7.770 | 7.910 | 7.592 | 74,936,853 |
| 2024-08-20 | 7.740 | 7.820 | 7.600 | 7.620 | 7.314 | 21,691,715 |
| 2024-08-19 | 7.750 | 7.830 | 7.710 | 7.730 | 7.419 | 16,732,998 |
| 2024-08-16 | 7.870 | 7.910 | 7.700 | 7.710 | 7.400 | 20,468,371 |
| 2024-08-15 | 7.710 | 7.990 | 7.620 | 7.880 | 7.563 | 29,285,900 |
| 2024-08-14 | 7.660 | 7.820 | 7.620 | 7.730 | 7.419 | 19,153,157 |
| 2024-08-13 | 7.680 | 7.720 | 7.550 | 7.650 | 7.342 | 13,327,600 |
| 2024-08-12 | 7.740 | 7.760 | 7.600 | 7.670 | 7.362 | 15,273,630 |
| 2024-08-09 | 7.890 | 7.950 | 7.730 | 7.740 | 7.429 | 16,793,052 |
| 2024-08-08 | 7.860 | 7.920 | 7.700 | 7.870 | 7.553 | 26,384,545 |
| 2024-08-07 | 7.970 | 8.040 | 7.820 | 7.920 | 7.601 | 24,274,874 |
| 2024-08-06 | 7.950 | 8.080 | 7.830 | 7.950 | 7.630 | 32,449,700 |
| 2024-08-05 | 7.830 | 8.150 | 7.800 | 7.810 | 7.496 | 44,017,331 |
| 2024-08-02 | 7.880 | 8.080 | 7.810 | 7.830 | 7.515 | 25,794,478 |
| 2024-08-01 | 7.910 | 8.150 | 7.860 | 7.910 | 7.592 | 35,714,065 |
| 2024-07-31 | 7.500 | 7.850 | 7.480 | 7.840 | 7.525 | 31,633,015 |
| 2024-07-30 | 7.460 | 7.550 | 7.430 | 7.520 | 7.218 | 14,505,450 |
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.