Perfect Group Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 27.490 | 27.770 | 26.860 | 26.940 | 26.940 | 1,163,400 |
| 2025-07-23 | 27.220 | 27.770 | 27.000 | 27.360 | 27.360 | 1,344,833 |
| 2025-07-22 | 27.780 | 28.160 | 27.340 | 27.460 | 27.460 | 1,147,050 |
| 2025-07-21 | 26.900 | 28.170 | 26.800 | 27.790 | 27.790 | 1,917,775 |
| 2025-07-18 | 27.240 | 27.250 | 26.420 | 26.870 | 26.870 | 1,389,554 |
| 2025-07-17 | 27.000 | 27.380 | 26.720 | 27.240 | 27.240 | 1,547,975 |
| 2025-07-16 | 26.370 | 27.200 | 26.230 | 26.990 | 26.990 | 1,325,007 |
| 2025-07-15 | 26.370 | 26.710 | 26.050 | 26.390 | 26.390 | 1,011,825 |
| 2025-07-14 | 26.320 | 26.980 | 26.020 | 26.540 | 26.540 | 1,564,500 |
| 2025-07-11 | 26.250 | 26.780 | 25.700 | 26.320 | 26.320 | 2,100,025 |
| 2025-07-10 | 25.890 | 26.500 | 25.410 | 26.200 | 26.200 | 1,765,880 |
| 2025-07-09 | 25.930 | 26.120 | 25.730 | 25.750 | 25.750 | 995,550 |
| 2025-07-08 | 26.000 | 26.170 | 25.710 | 25.950 | 25.950 | 1,088,675 |
| 2025-07-07 | 25.650 | 26.170 | 25.120 | 26.110 | 26.110 | 2,460,100 |
| 2025-07-04 | 25.570 | 26.240 | 25.090 | 25.500 | 25.500 | 1,258,000 |
| 2025-07-03 | 25.550 | 25.770 | 25.260 | 25.560 | 25.560 | 1,048,599 |
| 2025-07-02 | 25.270 | 25.660 | 25.100 | 25.610 | 25.610 | 1,223,025 |
| 2025-07-01 | 24.810 | 25.680 | 24.590 | 25.390 | 25.390 | 1,969,530 |
| 2025-06-30 | 24.600 | 24.750 | 24.330 | 24.660 | 24.660 | 690,875 |
| 2025-06-27 | 25.250 | 25.250 | 24.260 | 24.600 | 24.600 | 1,524,375 |
| 2025-06-26 | 24.430 | 26.470 | 24.180 | 24.880 | 24.880 | 2,374,225 |
| 2025-06-25 | 24.500 | 24.900 | 24.010 | 24.430 | 24.430 | 1,216,050 |
| 2025-06-24 | 24.840 | 24.840 | 24.410 | 24.520 | 24.520 | 652,500 |
| 2025-06-23 | 23.970 | 24.410 | 23.630 | 24.230 | 24.230 | 597,700 |
| 2025-06-20 | 23.980 | 24.410 | 23.580 | 24.000 | 24.000 | 698,700 |
| 2025-06-19 | 24.510 | 24.800 | 23.840 | 23.970 | 23.970 | 1,651,600 |
| 2025-06-18 | 25.090 | 25.090 | 24.290 | 24.560 | 24.560 | 1,025,600 |
| 2025-06-17 | 25.080 | 25.280 | 24.720 | 24.850 | 24.850 | 843,500 |
| 2025-06-16 | 24.680 | 25.390 | 24.680 | 24.860 | 24.860 | 905,700 |
| 2025-06-13 | 25.800 | 25.800 | 24.800 | 25.060 | 25.060 | 1,441,500 |
| 2025-06-12 | 25.660 | 26.280 | 25.200 | 25.870 | 25.870 | 2,290,325 |
| 2025-06-11 | 24.970 | 25.800 | 24.900 | 25.630 | 25.630 | 1,848,600 |
| 2025-06-10 | 25.330 | 25.620 | 24.830 | 25.150 | 25.150 | 1,464,000 |
| 2025-06-09 | 25.800 | 25.990 | 25.280 | 25.420 | 25.420 | 1,376,006 |
| 2025-06-06 | 25.000 | 25.700 | 24.430 | 25.060 | 25.060 | 1,621,725 |
| 2025-06-05 | 25.480 | 26.030 | 24.950 | 25.070 | 25.070 | 1,912,900 |
| 2025-06-04 | 26.280 | 26.440 | 25.620 | 25.860 | 25.860 | 3,095,431 |
| 2025-06-03 | 24.950 | 26.500 | 24.280 | 26.290 | 26.290 | 3,054,225 |
| 2025-05-30 | 25.170 | 25.390 | 24.310 | 24.640 | 24.640 | 1,679,000 |
| 2025-05-29 | 25.680 | 26.260 | 25.100 | 25.230 | 25.230 | 1,582,925 |
| 2025-05-28 | 25.660 | 26.180 | 25.250 | 25.800 | 25.800 | 2,204,200 |
| 2025-05-27 | 25.020 | 27.110 | 24.860 | 25.660 | 25.660 | 3,113,825 |
| 2025-05-26 | 24.610 | 24.860 | 24.110 | 24.730 | 24.730 | 1,275,200 |
| 2025-05-23 | 24.990 | 25.250 | 24.430 | 24.470 | 24.470 | 1,831,250 |
| 2025-05-22 | 25.370 | 26.190 | 25.000 | 25.100 | 25.100 | 1,494,100 |
| 2025-05-21 | 25.580 | 25.950 | 25.200 | 25.750 | 25.750 | 1,908,700 |
| 2025-05-20 | 24.900 | 26.090 | 24.900 | 25.630 | 25.630 | 4,723,063 |
| 2025-05-19 | 23.230 | 25.430 | 23.000 | 24.900 | 24.900 | 3,761,200 |
| 2025-05-16 | 23.510 | 23.510 | 22.440 | 23.200 | 23.200 | 3,132,029 |
| 2025-05-15 | 22.750 | 24.880 | 22.530 | 24.120 | 24.120 | 4,434,508 |
| 2025-05-14 | 23.050 | 23.050 | 22.540 | 22.620 | 22.620 | 952,400 |
| 2025-05-13 | 23.200 | 23.390 | 22.910 | 23.080 | 23.080 | 899,600 |
| 2025-05-12 | 23.550 | 23.580 | 22.780 | 22.900 | 22.900 | 1,192,450 |
| 2025-05-09 | 22.490 | 23.660 | 22.420 | 23.080 | 23.080 | 1,543,000 |
| 2025-05-08 | 22.240 | 22.660 | 22.110 | 22.640 | 22.640 | 868,400 |
| 2025-05-07 | 22.470 | 22.470 | 22.000 | 22.210 | 22.210 | 1,015,200 |
| 2025-05-06 | 21.770 | 22.260 | 21.690 | 21.960 | 21.960 | 1,081,550 |
| 2025-04-30 | 21.440 | 21.930 | 21.410 | 21.620 | 21.620 | 926,101 |
| 2025-04-29 | 21.100 | 21.860 | 20.910 | 21.400 | 21.400 | 857,400 |
| 2025-04-28 | 21.630 | 21.630 | 20.960 | 21.130 | 21.130 | 536,650 |
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.