Singapore markets close in 5 hours 6 minutes

Perfect World Co., Ltd. (002624.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.06-0.09 (-0.89%)
As of 11:38AM CST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202410.3810.099.8610.0610.0625,402,725
17 Apr 20249.9810.219.9810.1510.1544,906,431
16 Apr 202410.0410.309.819.869.8649,239,489
15 Apr 202410.1010.239.839.989.9838,597,781
12 Apr 202410.3810.4910.0410.0610.0650,185,092
11 Apr 202410.3510.5910.3010.4610.4637,021,163
10 Apr 202410.5410.5610.3310.4210.4235,394,904
09 Apr 202410.5210.9010.4010.6910.6952,329,470
08 Apr 202410.5310.5510.3310.3310.3340,122,325
03 Apr 202410.8310.8510.5610.6410.6452,539,738
02 Apr 202411.4111.4910.9010.9510.9571,060,128
01 Apr 202410.8011.5810.8011.3311.33108,215,769
29 Mar 202410.6110.6110.2010.5310.5333,580,691
28 Mar 202410.3510.8010.3310.6510.6560,003,218
27 Mar 202411.0011.0210.3210.3410.3467,895,697
26 Mar 202411.4011.5410.8011.0511.0593,894,393
25 Mar 202412.1412.3511.5811.6111.6170,284,217
22 Mar 202412.2012.4211.8212.1612.1692,146,590
21 Mar 202412.5212.7212.2312.2612.26125,350,394
20 Mar 202412.0012.3911.9012.3012.30149,062,300
19 Mar 202411.4812.5811.4512.1512.15194,436,019
18 Mar 202411.4211.4611.0711.4411.4464,583,505
15 Mar 202411.3511.4011.1111.3511.3537,346,828
14 Mar 202411.5811.6011.2611.3911.3941,311,093
13 Mar 202411.4511.9311.4011.7011.7072,704,865
12 Mar 202411.3911.5711.3311.4511.4540,657,645
11 Mar 202411.0711.3410.9311.3411.3435,794,871
08 Mar 202411.0411.1910.9211.1411.1429,884,473
07 Mar 202411.3711.6711.0311.0411.0438,284,852
06 Mar 202411.3511.5311.2011.4011.4030,682,932
05 Mar 202411.5211.7211.4111.4511.4534,327,477
04 Mar 202411.7211.7711.4711.6911.6938,067,869
01 Mar 202411.7211.8511.5111.7411.7451,602,507
29 Feb 202411.2011.7511.1711.7211.7247,613,491
28 Feb 202411.9312.2111.3211.3211.32104,274,225
27 Feb 202410.8811.6710.8311.6711.6770,660,340
26 Feb 202410.9111.1510.7710.9510.9544,142,025
23 Feb 202410.8711.0510.7010.9910.9949,027,199
22 Feb 202410.7410.9410.7110.8310.8336,301,446
21 Feb 202410.5510.9710.4610.6810.6852,033,296
20 Feb 202410.6710.8010.4510.6910.6937,562,377
19 Feb 202410.9510.9810.5510.8510.8550,397,975
08 Feb 202410.2710.9010.2510.5310.5357,758,706
07 Feb 20249.6110.319.5510.2010.2071,848,845
06 Feb 20248.709.758.519.649.6467,905,366
05 Feb 20249.709.709.009.009.0089,357,276
02 Feb 20249.7710.659.6110.0010.0096,412,070
01 Feb 20249.539.989.319.689.6835,547,780
31 Jan 202410.0710.179.529.569.5635,909,045
30 Jan 202410.3510.5110.0610.0710.0729,249,560
29 Jan 202410.5010.7110.3710.4310.4340,955,016
26 Jan 202410.6810.9710.5610.6110.6140,484,050
25 Jan 202410.3510.6810.2010.6310.6333,777,512
24 Jan 202410.3510.4710.0510.4110.4133,020,782
23 Jan 20249.9610.469.8510.3710.3742,588,216
22 Jan 202410.7010.789.8910.0310.0341,320,060
19 Jan 202410.5911.1110.5710.7410.7451,707,081
18 Jan 202410.3610.5810.2110.5710.5733,301,433
17 Jan 202410.6610.7210.3910.3910.3929,691,802
16 Jan 202411.0011.0110.5710.7410.7449,617,060
15 Jan 202411.0011.1510.9111.0211.0223,828,045
12 Jan 202411.1811.2811.0311.0511.0526,418,951
11 Jan 202410.9011.3410.9011.2611.2631,854,006
10 Jan 202411.1011.2110.8510.9710.9731,968,316
09 Jan 202411.3511.4511.0011.1311.1334,247,782
08 Jan 202411.5311.5511.2711.2811.2825,169,031
05 Jan 202411.7811.8411.4711.5411.5428,424,929
04 Jan 202412.0012.0011.7011.8211.8232,995,876
03 Jan 202411.7712.2811.6711.9911.9954,789,329
02 Jan 202412.0512.3611.7911.7911.7949,225,962
29 Dec 202311.3512.0811.3411.8411.8468,201,291
28 Dec 202311.2011.4010.9411.3411.3444,668,155
27 Dec 202311.3411.4511.0711.2511.2542,718,742
26 Dec 202311.4011.5611.0811.2011.2050,465,129
25 Dec 202311.5011.6210.8511.4011.40110,997,820
22 Dec 202313.3013.3311.9911.9911.9960,391,281
21 Dec 202312.9913.3512.9813.3213.3235,252,258
20 Dec 202313.4613.6213.0513.0813.0830,102,878
19 Dec 202313.3313.5513.2613.5013.5031,995,570
18 Dec 202313.5813.7413.2413.3013.3032,098,891
15 Dec 202313.6513.8013.3913.6413.6436,307,377
14 Dec 202313.6714.0913.6313.6413.6436,496,113
13 Dec 202313.7814.0813.6513.6913.6946,472,081
12 Dec 202313.7514.2813.7513.9013.9082,729,195
11 Dec 202313.1613.7413.0213.6813.6863,918,806
08 Dec 202313.2413.4413.0113.2513.2539,932,322
07 Dec 202313.1113.4213.0713.3613.3650,335,780
06 Dec 202312.5813.2912.4113.1213.1250,069,019
05 Dec 202313.4713.4812.7712.7712.7739,543,642
04 Dec 202313.3613.5513.2013.3413.3441,074,611
01 Dec 202312.6313.4312.6213.2813.2861,674,025
30 Nov 202312.6812.7912.5412.6112.6117,390,076
29 Nov 202312.7812.8812.5612.7212.7220,980,264
28 Nov 202312.6812.7812.5412.7512.7521,096,172
27 Nov 202312.7712.9512.6612.6812.6823,918,263
24 Nov 202313.1513.3012.8312.8812.8831,155,500
23 Nov 202313.1013.2812.9513.1913.1932,884,686
22 Nov 202313.2013.4013.1513.2013.2032,493,705
21 Nov 202313.4013.5613.2413.2713.2738,364,001
20 Nov 202313.2613.5213.1213.3813.3832,580,364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...