Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.240	24.240	23.760	23.970	23.970	767,300
2023-07-31	24.000	24.220	23.660	24.020	24.020	712,299
2023-07-28	23.510	23.860	23.390	23.840	23.840	703,800
2023-07-27	23.710	23.900	23.400	23.590	23.590	479,025
2023-07-26	23.690	23.790	23.560	23.650	23.650	487,000
2023-07-25	23.680	24.190	23.550	23.690	23.690	866,000
2023-07-24	23.400	23.740	23.010	23.650	23.650	708,800
2023-07-21	23.030	23.430	22.930	23.250	23.250	577,000
2023-07-20	23.280	23.470	23.030	23.210	23.210	658,125
2023-07-19	23.100	23.310	23.080	23.150	23.150	503,300
2023-07-18	23.280	23.370	22.900	23.150	23.150	898,050
2023-07-17	23.050	23.400	22.510	23.190	23.190	1,210,700
2023-07-14	23.070	23.110	22.680	22.720	22.720	532,550
2023-07-13	22.710	23.080	22.520	23.060	23.060	691,750
2023-07-12	23.000	23.100	22.530	22.590	22.590	661,625
2023-07-11	22.420	22.850	22.320	22.810	22.810	585,650
2023-07-10	22.220	22.900	22.220	22.390	22.390	496,900
2023-07-07	22.570	22.570	22.080	22.310	22.310	413,400
2023-07-06	22.660	22.660	22.210	22.380	22.380	383,800
2023-07-05	22.770	22.850	22.450	22.550	22.550	408,100
2023-07-04	22.720	22.860	22.390	22.850	22.850	471,100
2023-07-03	22.730	22.840	22.370	22.720	22.720	718,000
2023-06-30	22.690	23.150	22.460	22.740	22.740	1,348,325
2023-06-29	22.140	22.650	21.990	22.470	22.470	686,300
2023-06-28	22.090	22.370	21.750	22.290	22.290	953,525
2023-06-27	21.060	22.320	21.000	22.200	22.200	1,324,200
2023-06-26	20.830	21.500	20.710	21.080	21.080	803,600
2023-06-21	21.000	21.340	20.700	21.010	21.010	1,153,125
2023-06-20	21.400	21.400	21.050	21.140	21.140	667,600
2023-06-19	21.520	21.520	21.100	21.350	21.350	627,700
2023-06-16	21.310	21.600	21.290	21.460	21.460	639,325
2023-06-15	22.550	22.560	21.310	21.390	21.390	1,285,000
2023-06-14	22.210	22.780	21.910	22.650	22.470	858,925
2023-06-13	21.800	22.350	21.800	22.320	22.143	691,625
2023-06-12	21.730	22.060	21.040	22.020	21.845	731,500
2023-06-09	21.850	22.280	21.550	21.670	21.498	601,300
2023-06-08	21.960	22.410	21.830	21.930	21.756	558,000
2023-06-07	21.570	22.150	21.390	22.000	21.825	703,325
2023-06-06	21.770	22.090	21.500	21.510	21.339	839,900
2023-06-05	21.650	21.900	21.440	21.800	21.627	733,425
2023-06-02	21.640	21.700	21.340	21.630	21.458	546,625
2023-06-01	21.900	21.900	21.470	21.590	21.418	772,000
2023-05-31	21.680	21.950	21.570	21.860	21.686	522,400
2023-05-30	21.680	22.010	21.550	21.840	21.666	605,900
2023-05-29	22.410	22.410	21.550	21.610	21.438	674,600
2023-05-26	21.680	22.290	21.610	22.210	22.034	1,210,900
2023-05-25	22.190	22.190	21.270	21.680	21.508	1,509,525
2023-05-24	21.890	22.360	21.700	22.130	21.954	998,200
2023-05-23	21.910	22.200	21.660	21.970	21.795	921,600
2023-05-22	21.520	21.920	21.160	21.900	21.726	700,600
2023-05-19	21.500	21.530	21.070	21.520	21.349	646,775
2023-05-18	21.500	21.880	21.150	21.350	21.180	652,775
2023-05-17	20.790	21.500	20.790	21.500	21.329	603,925
2023-05-16	21.110	21.420	20.810	21.260	21.091	1,019,300
2023-05-15	21.230	21.250	20.580	21.160	20.992	1,054,000
2023-05-12	20.890	21.590	20.890	21.200	21.032	1,057,200
2023-05-11	20.750	20.960	20.590	20.900	20.734	756,050
2023-05-10	20.680	21.080	20.570	20.730	20.565	767,900
2023-05-09	21.130	21.180	20.650	20.710	20.545	1,054,800
2023-05-08	21.490	21.780	20.950	21.040	20.873	1,358,675

← NewerPage 14 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.