Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	23.400	23.780	22.880	23.380	23.380	1,037,325
2024-04-29	23.000	23.740	23.000	23.530	23.530	1,081,651
2024-04-26	22.960	23.450	22.730	23.120	23.120	1,215,630
2024-04-25	22.920	23.160	22.650	22.930	22.930	728,200
2024-04-24	22.710	22.950	22.450	22.770	22.770	1,021,668
2024-04-23	22.900	23.610	22.480	22.720	22.720	1,803,726
2024-04-22	22.280	23.500	22.080	23.150	23.150	1,585,400
2024-04-19	22.030	22.430	21.970	22.080	22.080	429,200
2024-04-18	22.500	22.800	22.220	22.220	22.220	973,625
2024-04-17	21.100	22.880	21.100	22.580	22.580	1,383,100
2024-04-16	22.990	22.990	21.010	21.100	21.100	1,758,205
2024-04-15	22.780	23.260	22.000	23.200	23.200	1,445,463
2024-04-12	22.990	23.270	22.730	22.780	22.780	731,500
2024-04-11	23.100	23.760	22.820	23.200	23.200	1,219,404
2024-04-10	23.050	23.600	22.590	23.370	23.370	1,997,846
2024-04-09	22.200	23.200	21.900	23.200	23.200	2,367,300
2024-04-08	21.570	23.340	21.130	22.500	22.500	2,576,500
2024-04-03	21.290	21.600	21.170	21.380	21.380	1,258,100
2024-04-02	21.330	21.580	21.180	21.240	21.240	933,100
2024-04-01	21.500	21.800	21.150	21.450	21.450	1,619,943
2024-03-29	21.010	21.940	20.930	21.660	21.660	1,442,750
2024-03-28	21.090	21.590	20.600	21.060	21.060	1,623,716
2024-03-27	20.910	21.670	20.730	21.160	21.160	1,536,275
2024-03-26	21.150	21.170	20.620	20.960	20.960	997,457
2024-03-25	21.020	21.560	20.630	21.060	21.060	2,400,635
2024-03-22	21.400	21.700	20.800	21.280	21.280	2,458,850
2024-03-21	20.500	22.360	20.420	21.780	21.780	3,792,838
2024-03-20	20.240	20.420	20.000	20.330	20.330	993,300
2024-03-19	20.480	20.810	20.220	20.330	20.330	1,408,250
2024-03-18	20.320	20.510	19.950	20.460	20.460	1,526,100
2024-03-15	20.010	20.550	19.660	20.150	20.150	2,324,753
2024-03-14	19.360	20.010	19.200	20.000	20.000	2,167,104
2024-03-13	19.380	19.440	19.040	19.360	19.360	1,385,522
2024-03-12	19.090	19.420	19.040	19.420	19.420	1,270,975
2024-03-11	18.580	19.210	18.450	19.140	19.140	1,548,975
2024-03-08	18.560	18.840	18.440	18.600	18.600	893,349
2024-03-07	18.750	18.900	18.530	18.710	18.710	1,106,800
2024-03-06	18.300	18.830	18.290	18.710	18.710	1,205,300
2024-03-05	18.890	18.970	18.450	18.490	18.490	1,149,300
2024-03-04	18.870	19.000	18.350	18.990	18.990	1,538,363
2024-03-01	19.080	19.160	18.600	18.850	18.850	1,368,400
2024-02-29	18.800	19.170	18.390	19.160	19.160	2,009,100
2024-02-28	20.150	20.600	18.750	18.820	18.820	2,419,703
2024-02-27	19.900	20.170	19.570	20.170	20.170	1,434,353
2024-02-26	19.880	20.430	19.570	19.970	19.970	1,333,800
2024-02-23	19.750	20.000	19.400	19.870	19.870	895,859
2024-02-22	19.240	19.880	19.240	19.780	19.780	983,012
2024-02-21	19.150	19.780	19.020	19.530	19.530	1,416,159
2024-02-20	19.240	19.500	18.700	19.290	19.290	1,056,575
2024-02-19	19.230	19.490	18.610	19.230	19.230	1,128,276
2024-02-08	17.010	18.870	16.420	18.870	18.870	2,496,588
2024-02-07	18.200	18.200	16.810	17.150	17.150	2,178,875
2024-02-06	18.010	18.820	17.760	18.320	18.320	3,008,218
2024-02-05	20.970	21.000	19.730	19.730	19.730	1,352,506
2024-02-02	22.620	24.920	21.300	21.920	21.920	2,573,868
2024-02-01	23.400	24.160	22.600	22.850	22.850	1,784,748
2024-01-31	22.520	25.030	22.520	23.900	23.900	2,566,856
2024-01-30	24.370	24.640	23.110	23.210	23.210	2,448,766
2024-01-29	24.290	25.270	23.080	24.660	24.660	3,535,975
2024-01-26	22.610	24.750	22.610	24.480	24.480	2,857,266

← NewerPage 11 of 21 · 1,212 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.