Singapore markets close in 3 hours 37 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.64+0.06 (+0.79%)
As of 01:08PM CST. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20247.507.687.517.647.6414,049,279
18 Jul 20247.507.637.387.587.5828,124,729
17 Jul 20247.587.837.477.567.5650,625,727
16 Jul 20247.087.597.037.467.4645,515,634
15 Jul 20247.187.217.097.127.1218,882,280
12 Jul 20247.237.257.127.187.1818,672,300
11 Jul 20247.157.257.067.237.2325,103,727
10 Jul 20246.957.226.797.017.0129,404,419
09 Jul 20247.067.176.927.127.1232,435,905
08 Jul 20247.407.427.097.127.1225,034,000
05 Jul 20247.337.477.267.437.4316,865,877
04 Jul 20247.577.617.327.337.3318,480,434
03 Jul 20247.597.667.537.577.5714,246,294
02 Jul 20247.627.747.597.637.6317,705,550
01 Jul 20247.637.677.397.627.6221,541,300
28 Jun 20247.657.827.587.607.6022,573,214
27 Jun 20247.777.777.657.667.6623,603,047
26 Jun 20247.277.797.247.787.7851,890,738
25 Jun 20247.767.827.247.327.3260,884,477
24 Jun 20248.068.067.757.767.7624,168,796
21 Jun 20248.068.167.978.088.0814,651,478
20 Jun 20248.328.338.078.098.0920,919,519
19 Jun 20248.508.528.328.328.3218,678,677
18 Jun 20248.468.568.458.508.5015,212,856
17 Jun 20248.598.598.458.478.4716,397,948
14 Jun 20248.498.628.468.608.6015,619,352
13 Jun 20248.588.628.498.528.5216,884,174
12 Jun 20248.538.628.488.608.6021,095,540
11 Jun 20248.408.588.298.518.5121,299,195
07 Jun 20248.448.538.338.458.4520,954,589
06 Jun 20248.638.698.338.358.3530,683,075
05 Jun 20248.888.908.568.618.6136,061,713
05 Jun 20240.46 Dividend
04 Jun 20249.069.308.979.288.8225,849,411
03 Jun 20249.249.258.989.068.6132,442,737
31 May 20249.209.459.209.248.7835,079,490
30 May 20249.339.409.259.258.7918,752,583
29 May 20249.409.509.379.408.9314,770,649
28 May 20249.549.549.389.408.9314,821,052
27 May 20249.579.609.339.499.0222,507,713
24 May 20249.569.669.549.549.0716,259,524
23 May 20249.799.799.589.629.1427,512,522
22 May 20249.829.849.729.829.3322,962,464
21 May 20249.9010.009.819.869.3728,525,399
20 May 20249.849.989.739.859.3627,081,396
17 May 20249.789.859.639.849.3524,883,130
16 May 20249.839.929.759.789.3031,690,762
15 May 202410.0210.229.889.899.4037,188,365
14 May 20249.9210.109.8710.019.5141,689,437
13 May 20249.859.889.639.779.2923,956,465
10 May 202410.0610.149.889.919.4224,403,237
09 May 20249.8510.079.8510.059.5527,339,873
08 May 202410.0610.079.849.859.3631,516,571
07 May 202410.1010.2510.0310.129.6231,192,408
06 May 202410.1510.2510.0810.139.6338,066,470
30 Apr 202410.1810.209.9010.009.5040,115,601
29 Apr 20249.8710.279.8110.199.6855,437,314
26 Apr 20249.8510.149.8310.149.6437,054,962
25 Apr 20249.8810.029.809.899.4023,009,870
24 Apr 20249.809.989.739.989.4926,901,890
23 Apr 20249.889.979.789.849.3521,499,036
22 Apr 20249.689.929.559.839.3427,448,753
19 Apr 20249.969.969.719.769.2833,377,015
18 Apr 202410.0410.109.869.999.4939,425,728
17 Apr 20249.9810.219.9810.159.6544,906,431
16 Apr 202410.0410.309.819.869.3749,239,489
15 Apr 202410.1010.239.839.989.4938,597,781
12 Apr 202410.3810.4910.0410.069.5650,185,092
11 Apr 202410.3510.5910.3010.469.9437,021,163
10 Apr 202410.5410.5610.3310.429.9035,394,904
09 Apr 202410.5210.9010.4010.6910.1652,329,470
08 Apr 202410.5310.5510.3310.339.8240,122,325
03 Apr 202410.8310.8510.5610.6410.1152,539,738
02 Apr 202411.4111.4910.9010.9510.4171,060,128
01 Apr 202410.8011.5810.8011.3310.77108,215,769
29 Mar 202410.6110.6110.2010.5310.0133,580,691
28 Mar 202410.3510.8010.3310.6510.1260,003,218
27 Mar 202411.0011.0210.3210.349.8367,895,697
26 Mar 202411.4011.5410.8011.0510.5093,894,393
25 Mar 202412.1412.3511.5811.6111.0370,284,217
22 Mar 202412.2012.4211.8212.1611.5692,146,590
21 Mar 202412.5212.7212.2312.2611.65125,350,394
20 Mar 202412.0012.3911.9012.3011.69149,062,300
19 Mar 202411.4812.5811.4512.1511.55194,436,019
18 Mar 202411.4211.4611.0711.4410.8764,583,505
15 Mar 202411.3511.4011.1111.3510.7937,346,828
14 Mar 202411.5811.6011.2611.3910.8341,311,093
13 Mar 202411.4511.9311.4011.7011.1272,704,865
12 Mar 202411.3911.5711.3311.4510.8840,657,645
11 Mar 202411.0711.3410.9311.3410.7835,794,871
08 Mar 202411.0411.1910.9211.1410.5929,884,473
07 Mar 202411.3711.6711.0311.0410.4938,284,852
06 Mar 202411.3511.5311.2011.4010.8330,682,932
05 Mar 202411.5211.7211.4111.4510.8834,327,477
04 Mar 202411.7211.7711.4711.6911.1138,067,869
01 Mar 202411.7211.8511.5111.7411.1651,602,507
29 Feb 202411.2011.7511.1711.7211.1447,613,491
28 Feb 202411.9312.2111.3211.3210.76104,274,225
27 Feb 202410.8811.6710.8311.6711.0970,660,340
26 Feb 202410.9111.1510.7710.9510.4144,142,025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...