Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.830	24.760	21.880	24.760	24.563	9,521,317
2023-02-03	21.700	22.510	21.700	22.510	22.331	2,161,925
2023-02-02	20.480	20.600	20.370	20.460	20.297	626,560
2023-02-01	19.970	20.460	19.850	20.440	20.278	892,760
2023-01-31	20.000	20.190	19.650	19.970	19.811	949,900
2023-01-30	19.690	20.040	19.580	19.890	19.732	1,206,600
2023-01-20	19.310	19.680	19.200	19.380	19.226	437,300
2023-01-19	19.190	19.360	19.050	19.260	19.107	408,900
2023-01-18	19.160	19.390	19.020	19.310	19.157	456,200
2023-01-17	19.480	19.580	19.000	19.070	18.919	660,406
2023-01-16	19.410	19.740	19.320	19.410	19.256	669,979
2023-01-13	19.110	19.650	19.110	19.550	19.395	514,771
2023-01-12	19.200	19.410	19.120	19.300	19.147	437,550
2023-01-11	19.410	19.680	19.210	19.290	19.137	381,700
2023-01-10	19.500	19.690	19.300	19.320	19.167	399,680
2023-01-09	19.490	19.880	19.400	19.690	19.534	624,823
2023-01-06	19.430	19.680	19.220	19.320	19.167	463,606
2023-01-05	19.740	19.890	19.430	19.520	19.365	587,338
2023-01-04	19.600	19.920	19.380	19.820	19.663	1,020,371
2023-01-03	19.000	20.140	18.680	19.360	19.206	1,146,350
2022-12-30	18.640	19.130	18.640	19.070	18.919	532,300
2022-12-29	19.000	19.380	18.800	19.020	18.869	595,650
2022-12-28	19.690	19.950	19.030	19.160	19.008	549,600
2022-12-27	19.160	19.540	18.940	19.390	19.236	632,050
2022-12-26	19.260	19.960	19.260	19.340	19.186	750,850
2022-12-23	20.410	20.630	19.860	19.960	19.801	833,100
2022-12-22	19.870	20.720	19.870	20.150	19.990	1,034,575
2022-12-21	19.890	20.300	19.650	20.000	19.841	933,075
2022-12-20	20.280	20.400	19.450	19.690	19.534	1,488,725
2022-12-19	20.670	21.340	20.260	20.550	20.387	1,240,696
2022-12-16	20.530	20.700	20.310	20.430	20.268	412,925
2022-12-15	20.340	20.850	20.340	20.450	20.288	584,500
2022-12-14	20.580	20.830	20.320	20.690	20.526	594,800
2022-12-13	20.530	20.610	20.130	20.320	20.159	528,300
2022-12-12	20.590	21.040	20.220	20.430	20.268	979,250
2022-12-09	20.820	20.920	20.430	20.580	20.417	762,900
2022-12-08	21.320	21.400	20.630	20.780	20.615	1,571,350
2022-12-07	20.660	21.800	20.580	21.650	21.478	1,425,050
2022-12-06	20.230	21.090	20.230	20.860	20.694	562,500
2022-12-05	21.090	21.090	20.660	20.880	20.714	662,500
2022-12-02	20.410	21.450	20.410	21.070	20.903	1,107,325
2022-12-01	20.490	20.850	20.490	20.700	20.536	689,135
2022-11-30	20.660	20.790	20.200	20.320	20.159	427,700
2022-11-29	20.300	20.760	20.260	20.660	20.496	702,325
2022-11-28	20.140	20.450	19.620	20.060	19.901	665,800
2022-11-25	20.910	20.910	20.270	20.340	20.178	383,900
2022-11-24	20.290	20.850	20.290	20.700	20.536	708,000
2022-11-23	20.650	21.060	20.050	20.240	20.079	604,300
2022-11-22	20.510	21.260	20.510	20.720	20.555	803,250
2022-11-21	20.420	20.910	20.240	20.780	20.615	612,700
2022-11-18	20.600	21.060	20.500	20.680	20.516	519,800
2022-11-17	20.350	20.890	20.110	20.690	20.526	978,550
2022-11-16	20.810	20.880	20.270	20.400	20.238	704,700
2022-11-15	20.550	20.930	20.000	20.620	20.456	1,294,200
2022-11-14	20.360	20.610	20.160	20.350	20.188	618,725
2022-11-11	20.800	21.010	20.230	20.270	20.109	854,350
2022-11-10	19.970	20.450	19.970	20.230	20.069	629,319
2022-11-09	20.140	20.470	20.060	20.210	20.049	494,225
2022-11-08	20.310	20.700	20.100	20.140	19.980	848,027
2022-11-07	19.610	20.500	19.610	20.110	19.950	1,115,950

← NewerPage 16 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.