Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.000	23.000	22.510	22.730	22.352	477,200
2022-02-08	22.880	22.880	22.400	22.660	22.283	444,600
2022-02-07	22.400	22.700	22.010	22.490	22.116	296,000
2022-01-28	22.100	22.500	21.900	22.140	21.771	403,301
2022-01-27	22.400	22.800	21.740	21.880	21.516	817,865
2022-01-26	22.050	22.710	21.120	22.680	22.302	2,017,974
2022-01-25	22.800	23.010	21.600	22.820	22.440	1,155,225
2022-01-24	23.990	23.990	22.800	22.870	22.489	587,150
2022-01-21	23.780	24.090	23.340	23.410	23.020	520,525
2022-01-20	25.130	25.200	23.600	23.690	23.296	1,076,273
2022-01-19	23.500	25.250	23.310	24.900	24.485	1,907,648
2022-01-18	24.770	24.840	23.380	23.410	23.020	1,329,668
2022-01-17	25.260	25.450	24.470	24.810	24.397	851,775
2022-01-14	24.550	25.680	24.100	25.260	24.839	1,770,825
2022-01-13	24.680	25.200	24.240	24.340	23.935	865,225
2022-01-12	24.630	25.340	24.210	24.840	24.426	1,165,711
2022-01-11	25.070	25.450	24.500	24.690	24.279	2,284,673
2022-01-10	23.590	26.000	23.290	25.110	24.692	3,405,341
2022-01-07	24.120	25.190	23.600	23.640	23.246	1,691,100
2022-01-06	24.470	24.960	23.870	24.200	23.797	1,589,950
2022-01-05	23.790	24.300	23.410	24.300	23.895	1,925,075
2022-01-04	23.340	24.330	23.150	23.790	23.394	1,631,650
2021-12-31	23.330	23.400	23.120	23.120	22.735	526,900
2021-12-30	23.180	23.550	23.120	23.260	22.873	661,196
2021-12-29	23.360	23.700	22.990	23.250	22.863	899,925
2021-12-28	22.990	23.500	22.810	23.360	22.971	1,014,650
2021-12-27	22.810	23.090	22.420	23.000	22.617	710,200
2021-12-24	22.600	23.300	22.200	22.810	22.430	950,425
2021-12-23	22.990	23.200	22.610	22.610	22.234	589,650
2021-12-22	23.200	23.400	22.890	23.040	22.656	736,900
2021-12-21	22.700	23.200	22.610	23.200	22.814	626,025
2021-12-20	22.600	23.470	22.600	22.790	22.411	934,100
2021-12-17	22.960	22.960	22.490	22.510	22.135	467,300
2021-12-16	22.750	23.110	22.570	23.000	22.617	766,248
2021-12-15	22.800	23.330	22.600	22.780	22.401	767,998
2021-12-14	22.410	22.930	22.160	22.910	22.529	680,375
2021-12-13	22.700	22.700	22.450	22.460	22.086	452,100
2021-12-10	22.560	22.800	22.230	22.730	22.352	642,975
2021-12-09	22.650	23.090	22.450	22.500	22.125	835,011
2021-12-08	21.710	22.560	21.560	22.370	21.997	871,100
2021-12-07	22.210	22.300	21.680	21.700	21.339	723,200
2021-12-06	22.370	22.520	22.000	22.210	21.840	891,550
2021-12-03	23.200	23.960	22.430	22.520	22.145	1,428,500
2021-12-02	23.010	23.740	22.600	23.350	22.961	1,612,165
2021-12-01	22.500	23.200	22.400	23.010	22.627	1,021,190
2021-11-30	22.610	23.000	22.380	22.750	22.371	853,925
2021-11-29	22.520	22.950	22.000	22.660	22.283	1,008,990
2021-11-26	23.560	23.560	22.580	22.600	22.224	2,060,418
2021-11-25	23.310	23.800	22.870	23.780	23.384	1,785,343
2021-11-24	22.890	23.400	22.660	23.310	22.922	1,465,150
2021-11-23	23.070	23.070	22.500	22.900	22.519	1,714,200
2021-11-22	23.160	23.410	22.640	23.180	22.794	3,631,621
2021-11-19	21.010	23.160	21.010	23.160	22.774	5,434,650
2021-11-18	21.200	21.400	21.040	21.050	20.699	362,875
2021-11-17	21.060	21.440	21.060	21.330	20.975	689,925
2021-11-16	20.980	21.430	20.980	21.070	20.719	495,600
2021-11-15	20.770	21.190	20.600	21.120	20.768	673,368
2021-11-12	20.850	20.990	20.610	20.750	20.404	361,925
2021-11-11	20.790	20.880	20.630	20.800	20.454	383,000
2021-11-10	20.680	20.800	20.400	20.770	20.424	349,200

← NewerPage 20 of 21 · 1,219 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.