Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.070	23.560	22.520	22.960	22.960	1,266,816
2024-01-24	23.190	24.070	22.230	23.140	23.140	1,491,195
2024-01-23	23.300	23.300	22.260	22.870	22.870	1,269,971
2024-01-22	24.650	24.860	23.080	23.250	23.250	1,553,500
2024-01-19	25.260	25.490	24.540	24.730	24.730	2,076,811
2024-01-18	24.970	25.590	24.490	25.590	25.590	1,667,148
2024-01-17	24.960	25.730	24.960	25.000	25.000	1,461,950
2024-01-16	24.960	25.230	24.490	25.010	25.010	1,824,900
2024-01-15	24.190	26.020	24.130	24.970	24.970	3,044,300
2024-01-12	24.030	24.650	24.030	24.170	24.170	1,334,600
2024-01-11	24.230	24.230	23.800	24.050	24.050	1,544,500
2024-01-10	23.880	24.720	23.620	24.190	24.190	2,313,375
2024-01-09	23.630	24.160	23.240	23.930	23.930	1,445,700
2024-01-08	23.580	23.970	23.400	23.460	23.460	1,396,000
2024-01-05	23.360	24.630	23.360	23.580	23.580	1,781,826
2024-01-04	23.160	23.650	23.040	23.570	23.570	1,028,100
2024-01-03	23.100	23.570	22.940	23.130	23.130	1,104,200
2024-01-02	22.520	23.400	22.520	23.090	23.090	1,335,000
2023-12-29	22.230	22.660	22.130	22.560	22.560	605,600
2023-12-28	22.210	22.740	21.890	22.290	22.290	878,300
2023-12-27	21.640	22.330	21.580	22.210	22.210	802,400
2023-12-26	21.940	22.170	21.640	21.650	21.650	629,350
2023-12-25	22.660	22.710	21.930	22.010	22.010	1,041,300
2023-12-22	22.990	23.150	22.580	22.820	22.820	1,079,800
2023-12-21	22.600	23.050	22.380	22.990	22.990	706,219
2023-12-20	22.680	23.150	22.610	22.620	22.620	732,899
2023-12-19	22.670	23.050	22.360	22.810	22.810	797,700
2023-12-18	22.970	22.970	22.570	22.590	22.590	604,819
2023-12-15	23.000	23.180	22.800	22.920	22.920	517,300
2023-12-14	23.020	23.390	22.930	23.000	23.000	492,840
2023-12-13	23.120	23.430	22.780	23.000	23.000	852,150
2023-12-12	22.840	23.250	22.550	23.160	23.160	852,117
2023-12-11	22.620	23.220	22.430	22.800	22.800	993,617
2023-12-08	23.880	23.940	22.630	22.630	22.630	1,417,900
2023-12-07	23.980	24.250	23.700	23.850	23.850	995,850
2023-12-06	23.570	24.120	23.540	23.920	23.920	1,152,090
2023-12-05	23.960	24.430	23.600	23.600	23.600	706,535
2023-12-04	24.070	24.070	23.690	23.960	23.960	819,240
2023-12-01	23.850	24.120	23.700	24.060	24.060	879,940
2023-11-30	23.910	23.970	23.580	23.890	23.890	578,950
2023-11-29	23.910	24.170	23.850	23.960	23.960	961,000
2023-11-28	23.640	23.960	23.520	23.890	23.890	761,191
2023-11-27	23.790	23.870	23.450	23.640	23.640	667,000
2023-11-24	23.990	24.130	23.730	23.840	23.840	524,700
2023-11-23	23.700	24.150	23.700	23.990	23.990	562,800
2023-11-22	24.150	24.150	23.760	23.800	23.800	548,200
2023-11-21	23.950	24.180	23.820	23.910	23.910	712,500
2023-11-20	23.720	24.000	23.400	23.920	23.920	836,900
2023-11-17	23.670	23.940	23.640	23.770	23.770	669,300
2023-11-16	23.650	23.870	23.570	23.670	23.670	724,442
2023-11-15	23.820	24.080	23.620	23.740	23.740	713,875
2023-11-14	24.020	24.080	23.480	23.730	23.730	927,417
2023-11-13	24.000	24.230	23.270	24.080	24.080	1,691,050
2023-11-10	23.290	23.850	23.070	23.600	23.600	1,206,000
2023-11-09	23.400	23.630	23.200	23.360	23.360	747,319
2023-11-08	23.260	23.640	23.020	23.520	23.520	1,084,525
2023-11-07	22.860	23.300	22.550	23.220	23.220	1,101,800
2023-11-06	22.720	22.950	22.630	22.850	22.850	1,132,950
2023-11-03	22.580	23.070	22.580	22.710	22.710	867,000
2023-11-02	23.100	23.270	22.670	22.740	22.740	990,900

← NewerPage 12 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.