Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.780	18.190	17.410	17.420	17.130	620,100
2022-05-10	17.170	17.580	17.160	17.500	17.209	284,800
2022-05-09	16.990	17.600	16.860	17.430	17.140	285,450
2022-05-06	16.870	17.290	16.610	17.140	16.855	323,900
2022-05-05	16.880	17.280	16.690	17.110	16.825	433,100
2022-04-29	16.580	17.170	16.430	16.920	16.638	710,700
2022-04-28	16.600	16.730	16.180	16.240	15.970	555,700
2022-04-27	16.180	16.690	15.500	16.670	16.392	891,425
2022-04-26	17.380	17.780	16.210	16.240	15.970	1,435,400
2022-04-25	19.150	19.370	18.000	18.010	17.710	1,005,625
2022-04-22	19.350	19.880	19.070	19.590	19.264	760,625
2022-04-21	19.960	20.190	19.320	19.350	19.028	637,100
2022-04-20	20.120	20.300	19.920	19.970	19.637	439,500
2022-04-19	19.540	20.150	19.540	19.970	19.637	376,600
2022-04-18	19.370	19.800	19.180	19.680	19.352	258,600
2022-04-15	19.950	19.950	19.310	19.450	19.126	446,200
2022-04-14	19.780	20.000	19.670	19.830	19.500	220,300
2022-04-13	20.160	20.310	19.770	19.780	19.451	404,200
2022-04-12	19.680	20.270	19.120	20.200	19.864	652,500
2022-04-11	19.830	19.890	19.410	19.610	19.283	583,650
2022-04-08	20.170	20.440	19.660	19.840	19.510	723,100
2022-04-07	20.930	20.980	20.220	20.280	19.942	589,300
2022-04-06	20.340	21.240	20.320	20.930	20.581	1,025,750
2022-04-01	20.400	20.500	20.220	20.350	20.011	320,725
2022-03-31	20.500	20.740	20.400	20.500	20.159	605,800
2022-03-30	19.970	20.500	19.970	20.450	20.109	614,100
2022-03-29	20.180	20.570	20.010	20.030	19.696	435,800
2022-03-28	20.330	20.530	19.900	20.200	19.864	554,625
2022-03-25	20.420	20.840	20.250	20.490	20.149	613,000
2022-03-24	20.530	20.560	20.120	20.360	20.021	585,000
2022-03-23	20.550	20.740	20.300	20.530	20.188	426,652
2022-03-22	20.640	20.800	20.380	20.650	20.306	443,125
2022-03-21	20.490	20.830	20.370	20.640	20.296	774,300
2022-03-18	19.960	20.390	19.950	20.370	20.031	501,475
2022-03-17	19.920	20.300	19.920	20.110	19.775	779,400
2022-03-16	19.660	19.990	19.040	19.870	19.539	909,700
2022-03-15	20.390	20.500	19.500	19.500	19.175	982,000
2022-03-14	20.200	20.990	20.200	20.620	20.277	824,850
2022-03-11	20.010	20.610	19.950	20.580	20.237	804,375
2022-03-10	20.360	20.600	20.210	20.470	20.129	797,525
2022-03-09	20.300	20.570	19.380	20.060	19.726	1,176,700
2022-03-08	21.090	21.100	20.200	20.200	19.864	1,073,000
2022-03-07	21.100	21.200	20.690	21.010	20.660	686,525
2022-03-04	21.050	21.230	20.950	21.020	20.670	573,600
2022-03-03	21.420	21.550	21.070	21.140	20.788	720,300
2022-03-02	21.270	21.400	20.940	21.400	21.044	617,700
2022-03-01	21.010	21.270	20.930	21.270	20.916	802,200
2022-02-28	21.280	21.340	20.590	21.010	20.660	1,156,200
2022-02-25	21.450	21.650	21.270	21.340	20.985	1,119,450
2022-02-24	22.450	22.640	21.130	21.350	20.994	2,412,900
2022-02-23	22.450	22.520	22.230	22.450	22.076	1,643,100
2022-02-22	22.620	22.680	22.120	22.400	22.027	1,919,174
2022-02-21	22.690	22.920	22.500	22.850	22.470	2,630,490
2022-02-18	22.490	22.650	21.840	22.630	22.253	3,050,450
2022-02-17	22.780	23.100	22.330	22.640	22.263	4,642,126
2022-02-16	22.750	23.990	22.750	23.300	22.912	9,060,966
2022-02-15	24.000	25.280	23.910	25.280	24.859	10,809,313
2022-02-14	21.740	22.980	21.690	22.980	22.597	875,486
2022-02-11	23.200	23.200	22.200	22.260	21.889	464,300
2022-02-10	22.870	23.160	22.460	22.990	22.607	743,850

← NewerPage 19 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.