Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.720	23.290	22.690	23.180	23.180	1,245,950
2023-10-31	22.880	22.940	22.510	22.730	22.730	1,071,500
2023-10-30	22.750	22.960	22.510	22.620	22.620	1,547,150
2023-10-27	21.720	22.990	21.660	22.760	22.760	1,694,750
2023-10-26	21.920	21.940	21.370	21.880	21.880	1,751,925
2023-10-25	22.310	22.580	21.820	22.040	22.040	1,940,200
2023-10-24	21.550	22.660	21.550	22.620	22.620	1,205,875
2023-10-23	21.730	22.170	21.510	21.640	21.640	1,165,100
2023-10-20	22.010	22.650	21.980	22.060	22.060	1,069,950
2023-10-19	22.100	22.740	21.790	22.060	22.060	1,066,025
2023-10-18	22.500	22.580	21.930	22.100	22.100	1,073,125
2023-10-17	22.660	22.820	22.200	22.460	22.460	1,654,650
2023-10-16	22.850	23.400	22.660	22.820	22.820	1,775,079
2023-10-13	22.750	23.080	22.600	22.870	22.870	1,510,700
2023-10-12	22.870	23.100	22.570	22.710	22.710	1,241,700
2023-10-11	22.680	22.900	22.650	22.810	22.810	1,156,100
2023-10-10	22.960	23.020	22.520	22.680	22.680	1,194,400
2023-10-09	23.610	23.760	22.410	22.890	22.890	2,141,300
2023-09-28	23.060	23.770	22.940	23.480	23.480	2,358,850
2023-09-27	22.500	23.340	22.410	23.000	23.000	3,137,900
2023-09-26	24.230	24.230	22.310	22.620	22.620	4,685,879
2023-09-25	23.810	24.400	23.230	24.400	24.400	3,065,775
2023-09-22	23.740	24.600	23.620	24.060	24.060	3,479,441
2023-09-21	24.560	24.650	23.540	24.030	24.030	3,221,000
2023-09-20	24.260	24.960	24.020	24.550	24.550	4,260,075
2023-09-19	25.310	25.410	24.400	24.520	24.520	5,110,936
2023-09-18	23.000	25.410	22.900	25.410	25.410	3,483,011
2023-09-15	22.790	23.440	22.570	23.100	23.100	857,200
2023-09-14	23.390	23.410	22.550	22.790	22.790	734,775
2023-09-13	23.800	23.960	23.280	23.390	23.390	796,500
2023-09-12	23.440	24.010	23.310	23.860	23.860	1,129,650
2023-09-11	23.370	23.780	23.200	23.450	23.450	978,100
2023-09-08	23.120	23.430	23.000	23.200	23.200	794,740
2023-09-07	23.600	23.680	23.170	23.240	23.240	843,600
2023-09-06	23.410	23.590	23.290	23.440	23.440	639,200
2023-09-05	23.690	24.000	23.230	23.410	23.410	1,092,950
2023-09-04	24.060	24.060	23.570	23.690	23.690	971,875
2023-09-01	23.630	24.070	23.620	23.890	23.890	1,019,200
2023-08-31	23.800	24.170	23.650	23.720	23.720	858,371
2023-08-30	23.720	24.280	23.680	23.960	23.960	1,877,825
2023-08-29	22.120	23.810	22.100	23.710	23.710	1,721,100
2023-08-28	22.320	22.760	22.030	22.120	22.120	2,115,040
2023-08-25	21.780	22.240	21.230	21.260	21.260	1,271,700
2023-08-24	22.240	22.350	21.600	22.100	22.100	1,299,350
2023-08-23	23.080	23.080	22.090	22.330	22.330	2,198,300
2023-08-22	22.550	24.160	22.550	23.100	23.100	1,988,600
2023-08-21	22.710	23.190	21.940	22.750	22.750	2,227,905
2023-08-18	23.480	23.680	22.820	22.840	22.840	3,473,200
2023-08-17	24.140	24.180	23.580	23.740	23.740	4,776,325
2023-08-16	23.120	25.160	23.120	24.260	24.260	6,239,425
2023-08-15	22.700	23.080	22.530	22.870	22.870	774,525
2023-08-14	22.400	22.790	22.050	22.730	22.730	649,925
2023-08-11	22.430	22.990	22.020	22.400	22.400	642,371
2023-08-10	22.580	22.840	22.260	22.660	22.660	637,500
2023-08-09	22.780	22.930	22.430	22.480	22.480	531,900
2023-08-08	23.020	23.150	22.830	22.940	22.940	420,700
2023-08-07	23.110	23.280	22.830	23.030	23.030	493,699
2023-08-04	23.640	23.740	23.050	23.100	23.100	584,600
2023-08-03	23.940	24.000	23.440	23.450	23.450	483,900
2023-08-02	24.050	24.050	23.770	23.890	23.890	428,800

← NewerPage 13 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.