Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.550	19.680	19.270	19.600	19.600	298,800
2024-07-26	19.100	19.640	18.980	19.400	19.400	394,500
2024-07-25	18.500	19.120	18.500	18.990	18.990	330,050
2024-07-24	19.250	19.250	18.610	18.620	18.620	312,200
2024-07-23	19.350	19.440	18.990	18.990	18.990	243,100
2024-07-22	19.350	19.360	19.090	19.300	19.300	309,100
2024-07-19	18.960	19.440	18.780	19.170	19.170	533,100
2024-07-18	19.190	19.190	18.490	18.970	18.970	249,500
2024-07-17	18.910	19.100	18.610	18.820	18.820	343,627
2024-07-16	19.320	19.400	18.690	18.850	18.850	450,777
2024-07-15	19.820	19.980	19.210	19.320	19.320	560,900
2024-07-12	20.480	20.740	20.140	20.330	20.330	416,900
2024-07-11	20.140	20.450	19.860	20.270	20.270	466,890
2024-07-10	19.920	20.200	19.810	19.920	19.920	238,050
2024-07-09	19.200	20.150	19.200	20.020	20.020	606,940
2024-07-08	19.840	19.980	19.220	19.270	19.270	436,875
2024-07-05	19.510	19.510	19.510	19.510	19.510	0
2024-07-04	20.090	20.290	19.120	19.510	19.510	380,790
2024-07-03	20.390	20.410	19.950	19.980	19.980	321,900
2024-07-02	20.330	20.380	20.050	20.320	20.320	337,500
2024-07-01	19.720	20.280	19.700	20.160	20.160	577,690
2024-06-28	19.560	20.080	19.410	19.740	19.740	520,600
2024-06-27	20.000	20.260	19.610	19.630	19.630	489,000
2024-06-26	19.540	20.050	19.350	20.000	20.000	473,925
2024-06-25	18.950	19.960	18.750	19.680	19.680	862,902
2024-06-24	19.700	19.760	18.710	18.940	18.940	1,012,725
2024-06-21	20.020	20.110	19.600	19.630	19.630	539,900
2024-06-20	20.800	20.800	19.950	20.010	20.010	829,100
2024-06-19	21.250	21.270	20.700	20.720	20.720	597,640
2024-06-18	21.270	21.580	21.090	21.270	21.270	482,125
2024-06-17	21.890	21.940	21.020	21.200	21.200	833,400
2024-06-14	22.000	22.150	21.740	21.900	21.900	410,500
2024-06-13	22.160	22.240	21.440	22.100	22.100	822,400
2024-06-12	21.850	22.180	21.720	22.020	22.020	600,600
2024-06-11	21.700	22.100	21.340	21.780	21.780	620,300
2024-06-07	21.720	22.050	21.510	21.870	21.870	639,325
2024-06-06	22.640	22.640	21.150	21.510	21.510	1,076,200
2024-06-05	22.810	22.980	22.350	22.430	22.430	898,500
2024-06-04	22.610	23.140	22.330	22.960	22.960	444,400
2024-06-03	23.360	23.360	22.600	22.800	22.800	449,700
2024-05-31	22.770	23.490	22.620	23.440	23.440	530,200
2024-05-30	23.190	23.380	22.900	22.960	22.960	535,100
2024-05-29	23.410	23.500	23.180	23.250	23.250	443,300
2024-05-28	23.690	23.950	23.400	23.480	23.480	590,700
2024-05-27	24.260	24.260	23.310	23.730	23.730	569,200
2024-05-24	23.820	24.000	23.580	23.680	23.680	417,400
2024-05-23	24.160	24.390	23.680	23.830	23.830	761,925
2024-05-22	24.610	24.880	24.200	24.350	24.350	632,200
2024-05-21	24.330	24.740	24.080	24.610	24.610	780,300
2024-05-20	23.950	24.540	23.950	24.340	24.340	1,075,300
2024-05-17	24.030	24.200	23.530	23.800	23.800	758,802
2024-05-16	24.190	24.330	23.830	24.030	24.030	840,748
2024-05-15	23.660	24.510	23.620	24.220	24.220	1,495,925
2024-05-14	24.060	24.360	23.540	23.600	23.600	1,359,800
2024-05-13	24.500	24.550	23.920	24.180	24.180	1,204,149
2024-05-10	25.180	25.180	24.460	24.860	24.860	883,900
2024-05-09	24.090	25.320	24.050	25.280	25.280	1,155,300
2024-05-08	23.670	24.390	23.530	24.220	24.220	1,495,250
2024-05-07	23.350	23.790	23.350	23.670	23.670	860,319
2024-05-06	23.380	23.760	23.080	23.610	23.610	1,265,769

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1800 CNY
2022-07-07	0.1600 CNY
2021-07-15	0.2400 CNY
2020-06-11	0.2000 CNY
2019-06-18	0.1375 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.