Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.720	23.180	22.430	22.920	22.920	1,411,350
2024-10-29	22.850	22.920	22.100	22.770	22.770	1,664,100
2024-10-28	21.840	22.680	21.840	22.620	22.620	1,036,525
2024-10-25	21.880	22.490	21.600	22.100	22.100	1,129,199
2024-10-24	21.420	22.090	21.360	21.820	21.820	1,266,950
2024-10-23	21.780	21.990	21.310	21.420	21.420	998,700
2024-10-22	21.000	21.950	20.860	21.820	21.820	1,790,950
2024-10-21	20.800	21.040	20.550	20.810	20.810	748,350
2024-10-18	20.460	20.940	20.460	20.810	20.810	655,225
2024-10-17	20.920	21.150	20.550	20.570	20.570	663,575
2024-10-16	20.800	21.290	20.550	20.860	20.860	452,700
2024-10-15	21.050	21.700	20.840	20.850	20.850	645,700
2024-10-14	21.270	21.270	20.410	21.100	21.100	659,125
2024-10-11	21.300	21.340	20.500	20.570	20.570	856,100
2024-10-10	20.810	21.590	20.810	20.990	20.990	868,775
2024-10-09	22.510	22.510	20.900	20.920	20.920	1,747,075
2024-10-08	23.860	23.970	21.500	22.750	22.750	3,487,361
2024-09-30	20.780	22.190	20.450	21.880	21.880	2,467,185
2024-09-27	19.800	20.300	19.800	20.290	20.290	569,875
2024-09-26	19.200	19.730	19.170	19.710	19.710	675,100
2024-09-25	19.180	19.780	19.180	19.200	19.200	645,600
2024-09-24	18.750	19.120	18.510	19.070	19.070	468,025
2024-09-23	18.670	18.760	18.310	18.580	18.580	444,300
2024-09-20	18.560	18.620	18.320	18.500	18.500	333,300
2024-09-19	18.390	18.800	18.390	18.750	18.750	492,625
2024-09-18	18.550	18.680	17.990	18.400	18.400	707,925
2024-09-13	18.630	18.840	18.390	18.640	18.640	583,400
2024-09-12	18.760	19.090	18.500	18.630	18.630	638,400
2024-09-11	18.850	19.100	18.560	18.890	18.890	543,200
2024-09-10	19.140	19.230	18.840	19.030	19.030	588,600
2024-09-09	19.280	19.530	19.040	19.150	19.150	477,500
2024-09-06	19.740	20.010	19.420	19.490	19.490	527,900
2024-09-05	20.030	20.300	19.010	19.870	19.870	538,100
2024-09-04	20.310	20.370	19.900	20.030	20.030	678,100
2024-09-03	19.790	20.500	19.710	20.340	20.340	823,350
2024-09-02	19.800	20.010	19.570	19.830	19.830	892,300
2024-08-30	19.450	20.150	18.980	19.770	19.770	1,076,600
2024-08-29	19.290	19.680	18.900	19.260	19.260	1,274,300
2024-08-28	19.770	20.000	19.260	19.480	19.480	648,550
2024-08-27	19.880	20.400	19.700	20.080	20.080	352,500
2024-08-26	19.750	20.200	19.750	20.030	20.030	381,350
2024-08-23	20.370	20.370	19.580	19.820	19.820	399,625
2024-08-22	20.390	20.520	19.960	20.310	20.310	380,800
2024-08-21	20.630	20.780	20.280	20.390	20.390	539,568
2024-08-20	21.210	22.490	20.570	20.730	20.730	871,350
2024-08-19	21.100	21.580	20.740	21.030	21.030	1,046,100
2024-08-16	21.180	21.220	20.680	20.890	20.890	554,200
2024-08-15	21.310	21.480	20.820	21.100	21.100	892,675
2024-08-14	21.910	22.110	21.240	21.410	21.410	758,700
2024-08-13	21.730	22.100	21.410	22.090	22.090	778,600
2024-08-12	21.330	21.600	21.200	21.500	21.500	536,100
2024-08-09	21.540	21.760	20.990	21.510	21.510	572,800
2024-08-08	21.510	21.780	21.380	21.530	21.530	433,700
2024-08-07	21.490	21.520	21.090	21.420	21.420	433,775
2024-08-06	20.860	21.420	20.820	21.300	21.300	431,600
2024-08-05	21.240	21.550	20.760	20.840	20.840	367,000
2024-08-02	21.080	21.400	20.810	21.200	21.200	364,300
2024-08-01	20.900	21.290	20.900	21.230	21.230	476,350
2024-07-31	19.960	21.050	19.960	20.980	20.980	616,100
2024-07-30	19.660	20.240	19.450	20.120	20.120	563,300

← NewerPage 9 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.