Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.460	20.680	19.900	19.990	19.831	1,125,531
2022-11-03	20.010	20.430	19.750	20.360	20.198	1,024,675
2022-11-02	19.500	20.410	19.410	20.060	19.901	1,219,761
2022-11-01	19.490	19.750	19.120	19.530	19.375	1,484,141
2022-10-31	19.000	19.500	18.510	19.100	18.948	1,913,492
2022-10-28	18.280	18.390	17.890	17.930	17.788	316,800
2022-10-27	18.340	18.630	18.020	18.330	18.184	370,700
2022-10-26	17.580	18.250	17.510	18.120	17.976	497,600
2022-10-25	18.000	18.070	17.390	17.510	17.371	514,300
2022-10-24	18.270	18.600	18.050	18.050	17.907	483,900
2022-10-21	18.200	18.500	18.060	18.240	18.095	273,850
2022-10-20	18.340	18.500	18.110	18.200	18.055	324,900
2022-10-19	18.670	18.670	18.100	18.220	18.075	441,100
2022-10-18	18.560	18.840	18.510	18.750	18.601	316,600
2022-10-17	18.120	18.900	17.920	18.600	18.452	545,500
2022-10-14	17.860	18.270	17.860	18.120	17.976	229,500
2022-10-13	17.540	18.090	17.300	17.980	17.837	378,375
2022-10-12	17.500	17.530	17.120	17.530	17.391	198,500
2022-10-11	17.260	17.490	16.900	17.260	17.123	267,850
2022-10-10	17.730	17.990	17.100	17.320	17.182	487,586
2022-09-30	17.680	17.930	17.490	17.670	17.530	425,140
2022-09-29	18.440	18.440	17.450	17.610	17.470	595,425
2022-09-28	17.930	18.450	17.910	18.220	18.075	532,900
2022-09-27	17.400	17.980	17.270	17.950	17.807	312,402
2022-09-26	18.000	18.000	17.340	17.400	17.262	309,500
2022-09-23	18.160	18.380	17.800	17.960	17.817	341,500
2022-09-22	18.500	18.630	18.100	18.120	17.976	368,900
2022-09-21	18.480	18.650	18.060	18.550	18.403	299,850
2022-09-20	18.540	18.750	18.390	18.480	18.333	260,650
2022-09-19	18.800	18.800	18.300	18.540	18.393	372,475
2022-09-16	19.320	19.640	18.750	18.750	18.601	581,500
2022-09-15	19.850	19.850	19.150	19.360	19.206	433,975
2022-09-14	19.780	19.960	19.500	19.850	19.692	480,818
2022-09-13	19.340	20.070	19.300	19.980	19.821	1,103,225
2022-09-09	19.630	19.630	19.240	19.290	19.137	396,810
2022-09-08	19.620	20.010	19.520	19.590	19.434	396,300
2022-09-07	19.870	19.990	19.590	19.770	19.613	425,450
2022-09-06	19.990	19.990	19.530	19.850	19.692	501,200
2022-09-05	19.500	20.000	19.230	19.890	19.732	854,100
2022-09-02	18.190	19.890	18.190	19.680	19.524	1,330,985
2022-09-01	20.500	20.500	18.750	19.100	18.948	1,150,900
2022-08-31	19.750	19.750	19.150	19.270	19.117	426,200
2022-08-30	19.530	19.900	19.470	19.660	19.504	435,550
2022-08-29	18.990	19.550	18.570	19.530	19.375	418,100
2022-08-26	19.300	19.550	19.000	19.000	18.849	351,500
2022-08-25	19.780	19.970	19.160	19.360	19.206	526,000
2022-08-24	20.000	20.340	19.630	19.750	19.593	638,450
2022-08-23	19.800	20.190	19.670	19.960	19.801	454,000
2022-08-22	19.200	19.850	19.200	19.800	19.643	436,925
2022-08-19	19.670	20.150	19.400	19.410	19.256	407,100
2022-08-18	19.650	20.180	19.460	19.730	19.573	458,610
2022-08-17	19.980	19.980	19.650	19.740	19.583	346,500
2022-08-16	19.980	20.180	19.740	19.940	19.782	395,200
2022-08-15	19.860	20.150	19.630	19.850	19.692	374,700
2022-08-12	20.100	20.200	19.880	19.960	19.801	442,575
2022-08-11	19.900	20.200	19.660	20.040	19.881	675,600
2022-08-10	19.790	19.870	19.500	19.820	19.663	440,600
2022-08-09	19.820	20.050	19.560	19.700	19.543	547,000
2022-08-08	19.470	19.730	19.320	19.690	19.534	365,550
2022-08-05	19.300	19.460	19.010	19.460	19.305	419,425

← NewerPage 17 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.