Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.860	21.990	21.250	21.490	21.319	894,100
2023-05-04	21.640	21.970	21.520	21.860	21.686	1,475,100
2023-04-28	21.740	21.860	21.390	21.520	21.349	1,814,900
2023-04-27	21.590	22.150	21.380	21.640	21.468	1,836,000
2023-04-26	21.570	21.980	21.240	21.530	21.359	2,141,675
2023-04-25	21.000	21.820	20.520	21.510	21.339	4,052,402
2023-04-24	25.050	25.100	22.550	22.550	22.371	2,836,393
2023-04-21	24.660	26.150	24.420	25.050	24.851	2,116,133
2023-04-20	24.530	24.870	24.210	24.660	24.464	1,100,100
2023-04-19	24.880	24.980	24.350	24.620	24.424	1,059,100
2023-04-18	25.390	25.390	24.650	24.770	24.573	1,305,000
2023-04-17	25.640	25.850	25.130	25.310	25.109	1,146,352
2023-04-14	25.630	26.140	25.540	25.640	25.436	956,325
2023-04-13	25.890	26.000	25.510	25.700	25.496	956,439
2023-04-12	25.710	26.300	25.610	25.790	25.585	1,327,277
2023-04-11	26.150	26.220	25.530	25.740	25.535	1,524,227
2023-04-10	26.720	26.720	25.630	26.170	25.962	2,079,900
2023-04-07	26.390	27.180	26.130	26.480	26.270	1,922,425
2023-04-06	26.150	26.850	26.040	26.390	26.180	2,424,775
2023-04-04	27.170	27.580	26.340	26.490	26.280	3,511,614
2023-04-03	26.550	28.270	25.230	27.210	26.994	6,722,350
2023-03-31	25.110	25.780	24.010	25.780	25.575	2,558,766
2023-03-30	24.010	24.100	23.350	23.440	23.254	1,745,325
2023-03-29	24.040	24.200	23.660	24.010	23.819	769,400
2023-03-28	24.450	24.500	23.900	24.010	23.819	983,625
2023-03-27	24.370	24.910	24.180	24.380	24.186	1,426,700
2023-03-24	24.130	24.680	23.850	24.370	24.176	1,151,575
2023-03-23	23.850	24.110	23.500	23.960	23.770	1,167,800
2023-03-22	23.820	24.050	23.290	23.900	23.710	1,326,475
2023-03-21	22.910	23.780	22.750	23.620	23.432	1,286,064
2023-03-20	22.390	22.960	22.130	22.900	22.718	1,173,400
2023-03-17	22.750	22.790	22.220	22.430	22.252	800,300
2023-03-16	22.710	22.900	22.350	22.370	22.192	669,000
2023-03-15	22.190	22.920	22.190	22.730	22.549	963,100
2023-03-14	22.730	22.830	21.880	22.130	21.954	1,268,650
2023-03-13	22.250	22.870	22.180	22.550	22.371	667,200
2023-03-10	22.920	22.920	22.410	22.470	22.291	783,600
2023-03-09	22.700	23.000	22.590	22.930	22.748	947,200
2023-03-08	22.530	22.990	22.500	22.680	22.500	595,100
2023-03-07	22.920	23.060	22.590	22.590	22.411	937,175
2023-03-06	23.310	23.310	22.700	22.970	22.788	1,134,768
2023-03-03	23.520	23.690	23.080	23.320	23.135	974,100
2023-03-02	23.130	23.700	23.120	23.550	23.363	2,214,916
2023-03-01	23.300	23.300	22.710	23.150	22.966	1,202,900
2023-02-28	22.550	23.070	22.550	23.010	22.827	1,301,150
2023-02-27	23.260	23.390	22.500	22.640	22.460	1,493,175
2023-02-24	23.300	23.440	23.090	23.360	23.174	666,425
2023-02-23	23.500	23.500	23.100	23.160	22.976	1,018,850
2023-02-22	23.300	23.490	22.880	23.460	23.274	886,000
2023-02-21	23.490	24.000	23.160	23.360	23.174	1,548,000
2023-02-20	23.700	23.700	22.860	23.430	23.244	1,943,400
2023-02-17	23.400	23.900	23.380	23.550	23.363	1,244,800
2023-02-16	24.000	24.290	23.310	23.480	23.293	1,852,700
2023-02-15	24.020	24.390	23.560	24.000	23.809	2,769,250
2023-02-14	24.300	24.800	23.740	23.840	23.651	2,695,175
2023-02-13	24.710	24.880	23.920	24.180	23.988	4,039,718
2023-02-10	25.730	26.350	24.330	24.330	24.137	5,139,725
2023-02-09	24.590	25.920	24.590	25.640	25.436	5,316,231
2023-02-08	25.050	25.800	24.180	24.550	24.355	6,537,227
2023-02-07	24.620	27.100	23.210	26.000	25.793	9,275,066

← NewerPage 15 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.