Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.080	19.420	18.930	19.180	19.028	341,500
2022-08-03	19.040	19.670	19.000	19.070	18.919	529,200
2022-08-02	19.680	19.680	18.790	19.040	18.889	475,521
2022-08-01	19.510	19.970	19.500	19.630	19.474	538,946
2022-07-29	19.680	19.990	19.390	19.480	19.325	577,600
2022-07-28	19.710	19.880	19.450	19.680	19.524	595,677
2022-07-27	19.470	19.710	19.220	19.650	19.494	721,525
2022-07-26	19.300	19.510	19.080	19.470	19.315	463,451
2022-07-25	19.380	19.640	19.000	19.420	19.266	828,975
2022-07-22	19.210	19.500	19.010	19.220	19.067	406,325
2022-07-21	19.400	19.770	19.080	19.110	18.958	724,710
2022-07-20	19.030	19.720	19.010	19.230	19.077	726,866
2022-07-19	18.960	19.290	18.960	19.200	19.047	692,975
2022-07-18	18.510	19.100	18.300	18.980	18.829	817,792
2022-07-15	18.630	18.950	18.400	18.500	18.353	804,425
2022-07-14	18.080	19.000	18.080	18.610	18.462	858,950
2022-07-13	17.810	18.120	17.750	18.110	17.966	316,000
2022-07-12	18.180	18.180	17.800	17.810	17.669	433,960
2022-07-11	18.450	18.530	17.900	18.030	17.887	409,300
2022-07-08	18.100	18.590	18.030	18.330	18.184	410,700
2022-07-07	18.230	18.360	18.000	18.140	17.996	355,875
2022-07-06	18.390	18.450	18.030	18.230	17.926	511,900
2022-07-05	19.070	19.090	18.350	18.610	18.300	459,700
2022-07-04	18.660	19.090	18.600	18.850	18.536	256,000
2022-07-01	19.000	19.200	18.690	18.770	18.457	509,225
2022-06-30	18.700	19.100	18.700	18.790	18.477	479,825
2022-06-29	19.270	19.580	18.710	18.710	18.398	780,775
2022-06-28	18.500	19.590	18.500	19.270	18.949	1,149,625
2022-06-27	18.550	18.850	18.420	18.620	18.310	582,425
2022-06-24	18.380	18.550	18.260	18.500	18.192	640,600
2022-06-23	17.980	18.370	17.900	18.250	17.946	574,950
2022-06-22	18.200	18.480	17.850	18.030	17.730	715,100
2022-06-21	18.110	18.600	18.080	18.200	17.897	707,625
2022-06-20	17.870	18.290	17.870	18.180	17.877	533,400
2022-06-17	18.200	18.350	17.780	17.990	17.690	626,400
2022-06-16	17.850	18.170	17.820	18.050	17.749	359,175
2022-06-15	17.940	18.130	17.710	17.880	17.582	488,750
2022-06-14	17.980	17.990	17.400	17.910	17.612	494,925
2022-06-13	18.160	18.200	17.820	18.150	17.848	451,000
2022-06-10	17.660	18.290	17.600	18.160	17.858	475,300
2022-06-09	18.220	18.220	17.720	17.730	17.435	405,095
2022-06-08	18.380	18.480	17.710	18.100	17.799	434,850
2022-06-07	18.290	18.550	18.080	18.230	17.926	311,650
2022-06-06	18.360	18.610	18.180	18.360	18.054	493,218
2022-06-02	18.090	18.260	17.800	18.180	17.877	399,375
2022-06-01	17.850	18.260	17.410	18.020	17.720	341,200
2022-05-31	17.990	17.990	17.670	17.930	17.631	274,600
2022-05-30	17.760	17.990	17.590	17.960	17.661	446,625
2022-05-27	17.500	17.750	17.310	17.640	17.346	344,300
2022-05-26	17.120	17.690	17.120	17.490	17.199	347,500
2022-05-25	17.300	17.630	17.000	17.570	17.277	397,500
2022-05-24	18.430	18.900	17.210	17.270	16.982	1,061,542
2022-05-23	18.200	18.370	18.160	18.360	18.054	257,985
2022-05-20	18.100	18.300	17.880	18.210	17.907	430,750
2022-05-19	17.810	18.110	17.510	17.950	17.651	312,625
2022-05-18	17.820	18.390	17.700	17.880	17.582	606,700
2022-05-17	18.000	18.280	17.680	17.800	17.504	432,425
2022-05-16	17.950	18.110	17.610	18.030	17.730	416,350
2022-05-13	17.720	18.080	17.640	17.910	17.612	317,300
2022-05-12	17.320	17.990	17.320	17.890	17.592	511,025

← NewerPage 18 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.