Perfect Group Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21.490 | 21.540 | 21.030 | 21.180 | 21.180 | 903,800 |
| 2025-01-22 | 21.160 | 21.690 | 20.650 | 21.320 | 21.320 | 1,041,714 |
| 2025-01-21 | 21.200 | 21.990 | 21.050 | 21.200 | 21.200 | 1,395,479 |
| 2025-01-20 | 22.190 | 22.990 | 20.970 | 21.360 | 21.360 | 2,816,304 |
| 2025-01-17 | 23.470 | 23.470 | 22.870 | 23.240 | 23.240 | 529,725 |
| 2025-01-16 | 23.510 | 23.720 | 22.900 | 23.240 | 23.240 | 772,550 |
| 2025-01-15 | 22.990 | 23.860 | 22.990 | 23.330 | 23.330 | 775,225 |
| 2025-01-14 | 22.170 | 23.500 | 21.850 | 22.960 | 22.960 | 1,109,225 |
| 2025-01-13 | 20.900 | 21.990 | 20.560 | 21.840 | 21.840 | 1,119,651 |
| 2025-01-10 | 21.260 | 21.370 | 20.840 | 21.190 | 21.190 | 638,700 |
| 2025-01-09 | 21.310 | 21.560 | 21.050 | 21.180 | 21.180 | 695,800 |
| 2025-01-08 | 21.380 | 21.940 | 20.890 | 21.430 | 21.430 | 736,500 |
| 2025-01-07 | 21.330 | 22.200 | 21.240 | 21.790 | 21.790 | 1,088,750 |
| 2025-01-06 | 22.000 | 22.350 | 21.050 | 21.480 | 21.480 | 1,213,400 |
| 2025-01-03 | 23.020 | 23.110 | 21.920 | 21.930 | 21.930 | 711,500 |
| 2025-01-02 | 23.300 | 23.750 | 22.850 | 23.020 | 23.020 | 660,700 |
| 2024-12-31 | 23.730 | 24.000 | 23.280 | 23.330 | 23.330 | 609,100 |
| 2024-12-30 | 23.870 | 24.040 | 23.500 | 23.570 | 23.570 | 653,700 |
| 2024-12-27 | 23.950 | 24.430 | 23.810 | 24.000 | 24.000 | 814,900 |
| 2024-12-26 | 23.460 | 24.300 | 23.330 | 23.950 | 23.950 | 1,000,025 |
| 2024-12-25 | 23.750 | 24.070 | 23.230 | 23.460 | 23.460 | 1,224,300 |
| 2024-12-24 | 23.960 | 24.130 | 23.500 | 23.800 | 23.800 | 1,065,725 |
| 2024-12-23 | 24.700 | 24.700 | 23.610 | 23.960 | 23.960 | 1,070,200 |
| 2024-12-20 | 24.020 | 24.940 | 23.940 | 24.660 | 24.660 | 1,088,500 |
| 2024-12-19 | 23.800 | 24.190 | 23.520 | 24.020 | 24.020 | 869,825 |
| 2024-12-18 | 23.700 | 24.250 | 23.220 | 24.000 | 24.000 | 830,300 |
| 2024-12-17 | 24.960 | 24.960 | 23.320 | 23.600 | 23.600 | 1,571,600 |
| 2024-12-16 | 24.880 | 25.210 | 24.740 | 24.950 | 24.950 | 999,175 |
| 2024-12-13 | 24.530 | 25.100 | 24.400 | 24.850 | 24.850 | 1,364,200 |
| 2024-12-12 | 23.920 | 24.720 | 23.920 | 24.550 | 24.550 | 1,216,800 |
| 2024-12-11 | 23.790 | 24.250 | 23.740 | 23.930 | 23.930 | 872,400 |
| 2024-12-10 | 24.110 | 24.280 | 23.560 | 23.810 | 23.810 | 1,384,415 |
| 2024-12-09 | 24.000 | 24.170 | 23.480 | 23.510 | 23.510 | 860,170 |
| 2024-12-06 | 23.900 | 24.170 | 23.550 | 24.090 | 24.090 | 987,225 |
| 2024-12-05 | 24.330 | 24.700 | 23.690 | 23.940 | 23.940 | 1,672,588 |
| 2024-12-04 | 24.620 | 25.100 | 24.210 | 24.500 | 24.500 | 1,746,490 |
| 2024-12-03 | 24.170 | 24.670 | 23.990 | 24.670 | 24.670 | 1,338,249 |
| 2024-12-02 | 23.900 | 24.220 | 23.500 | 24.170 | 24.170 | 1,461,450 |
| 2024-11-29 | 23.690 | 24.980 | 23.450 | 23.800 | 23.800 | 2,817,424 |
| 2024-11-28 | 22.940 | 24.200 | 22.940 | 23.740 | 23.740 | 1,187,412 |
| 2024-11-27 | 22.530 | 22.990 | 22.160 | 22.970 | 22.970 | 710,225 |
| 2024-11-26 | 22.630 | 23.060 | 22.530 | 22.620 | 22.620 | 478,800 |
| 2024-11-25 | 22.150 | 22.850 | 22.150 | 22.750 | 22.750 | 867,100 |
| 2024-11-22 | 23.200 | 23.250 | 22.060 | 22.150 | 22.150 | 553,500 |
| 2024-11-21 | 22.680 | 23.170 | 22.620 | 22.920 | 22.920 | 644,725 |
| 2024-11-20 | 22.660 | 22.770 | 22.460 | 22.700 | 22.700 | 380,635 |
| 2024-11-19 | 22.030 | 22.670 | 22.020 | 22.660 | 22.660 | 695,700 |
| 2024-11-18 | 23.190 | 23.300 | 22.000 | 22.170 | 22.170 | 1,019,400 |
| 2024-11-15 | 23.180 | 23.600 | 23.100 | 23.150 | 23.150 | 723,400 |
| 2024-11-14 | 23.600 | 24.140 | 23.300 | 23.330 | 23.330 | 1,226,300 |
| 2024-11-13 | 23.490 | 23.970 | 23.100 | 23.400 | 23.400 | 983,900 |
| 2024-11-12 | 22.950 | 24.250 | 22.950 | 23.530 | 23.530 | 1,694,975 |
| 2024-11-11 | 23.200 | 23.540 | 22.680 | 22.900 | 22.900 | 1,168,679 |
| 2024-11-08 | 24.050 | 24.050 | 23.250 | 23.280 | 23.280 | 1,359,750 |
| 2024-11-07 | 22.340 | 24.250 | 22.000 | 24.200 | 24.200 | 2,407,054 |
| 2024-11-06 | 23.000 | 23.080 | 22.380 | 22.510 | 22.510 | 1,080,154 |
| 2024-11-05 | 22.830 | 23.110 | 22.740 | 22.900 | 22.900 | 1,010,325 |
| 2024-11-04 | 22.830 | 23.500 | 22.790 | 22.980 | 22.980 | 953,900 |
| 2024-11-01 | 23.020 | 23.300 | 22.460 | 22.830 | 22.830 | 1,632,050 |
| 2024-10-31 | 23.120 | 23.580 | 22.560 | 23.060 | 23.060 | 1,575,126 |
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.