Singapore markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
14.99-0.08 (-0.53%)
At close: 03:04PM CST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202215.0015.1114.8714.9914.9940,496,596
05 Aug 202214.3615.2814.3215.0715.0778,770,566
04 Aug 202214.1814.3613.9714.3514.3541,791,961
03 Aug 202214.6214.8713.9614.0514.0565,789,273
02 Aug 202214.8514.8614.1314.4414.4469,029,166
01 Aug 202214.7115.1814.5115.0815.0855,570,785
29 Jul 202214.9215.3814.6614.8914.8965,599,068
28 Jul 202214.9215.1314.7614.7714.7757,455,158
27 Jul 202214.7014.9914.6014.9214.9255,049,456
26 Jul 202214.2614.7814.2614.7414.7463,080,491
25 Jul 202214.3014.7514.1814.2214.2243,468,758
22 Jul 202214.9014.9014.2614.3514.3583,123,368
21 Jul 202214.4815.1014.3514.9614.96121,497,757
20 Jul 202214.4814.6314.2614.4114.4160,717,804
19 Jul 202214.2614.4214.1714.3514.3560,444,811
18 Jul 202213.7114.4913.6714.2814.2870,749,486
15 Jul 202213.6913.9913.5613.6113.6160,109,868
14 Jul 202213.2813.5413.1313.5413.5431,872,484
13 Jul 202213.4113.8013.3413.5013.5040,887,915
12 Jul 202213.4313.5213.2513.3513.3528,514,503
11 Jul 202213.4313.4713.1813.2313.2332,444,700
08 Jul 202213.5313.8413.4813.5413.5437,418,532
07 Jul 202213.7213.8013.4413.5313.5337,927,311
06 Jul 202213.8014.1213.6313.8513.8543,071,622
05 Jul 202214.2814.3313.6013.8113.8166,338,597
04 Jul 202214.0014.3013.8214.2914.2944,332,854
01 Jul 202214.4014.4014.0014.1214.1245,204,582
30 Jun 202214.0914.5514.0814.3714.3773,133,617
29 Jun 202214.0314.3714.0014.0814.0864,316,931
28 Jun 202213.8014.1313.7414.1314.1352,812,009
27 Jun 202214.0314.3313.9514.0814.0857,896,296
24 Jun 202213.9514.0813.8313.9613.9647,533,688
23 Jun 202213.7014.0613.4414.0514.0562,272,373
22 Jun 202214.3014.3313.7013.7013.7071,263,850
21 Jun 202214.3914.5014.0814.2614.2679,237,657
20 Jun 202214.2614.5414.1414.4014.4089,530,034
17 Jun 202214.8614.9413.9114.2514.25166,871,815
16 Jun 202213.4314.7013.3714.7014.70172,771,501
15 Jun 202213.2313.6913.1713.3613.3661,087,647
14 Jun 202213.5313.5913.0013.3213.3275,419,276
13 Jun 202214.0514.1413.5313.8213.8266,564,702
10 Jun 202213.8514.2013.7114.2014.2078,601,967
09 Jun 202213.5514.3513.5414.0614.0694,366,881
08 Jun 202214.4614.5513.5413.6613.66105,619,323
07 Jun 202213.8514.1313.6113.9113.9162,708,802
06 Jun 202213.6313.9113.5113.8213.8258,355,606
02 Jun 202213.2913.7513.0713.6513.6556,361,013
01 Jun 202213.4413.6513.2613.3913.3947,323,929
31 May 202213.0013.7812.9213.5913.5976,329,679
30 May 202212.9913.1412.6613.1013.1038,642,839
27 May 202213.3213.4412.9212.9612.9644,132,143
26 May 202213.5813.5813.0813.3213.3258,666,410
26 May 20221.2 Dividend
25 May 202213.9814.5913.8614.5413.3452,949,627
24 May 202214.4914.5214.0614.0712.9147,544,214
23 May 202214.6514.8814.3914.5813.3850,094,338
20 May 202214.4214.6914.3114.5513.3552,826,444
19 May 202213.9314.4713.9214.4013.2152,924,046
18 May 202214.8815.2514.2014.2013.0381,221,758
17 May 202214.7014.8814.4514.8213.6066,971,169
16 May 202214.0814.9213.9714.9213.6996,250,765
13 May 202214.1614.2913.9314.0812.9248,190,598
12 May 202213.7314.1513.7114.1012.9455,679,021
11 May 202214.2614.6513.9513.9912.8491,648,881
10 May 202213.7514.3013.6114.2613.0870,665,724
09 May 202213.9014.2613.8114.1012.9463,098,465
06 May 202214.3014.4013.8513.8612.7286,695,584
05 May 202214.4815.0214.3914.8213.60100,874,160
29 Apr 202214.3215.8014.1014.7713.55140,864,528
28 Apr 202213.7014.6513.5214.5913.39145,281,132
27 Apr 202213.5013.9412.9213.8712.73144,336,781
26 Apr 202212.4013.1512.2613.1512.0693,909,867
25 Apr 202212.8013.1311.9411.9510.9654,192,999
22 Apr 202212.9013.1812.4513.1312.0551,893,086
21 Apr 202213.0113.5412.9213.0611.9873,555,664
20 Apr 202212.3513.5212.3013.1812.0984,934,433
19 Apr 202212.2212.5312.2012.3611.3429,171,468
18 Apr 202212.6712.6712.1512.3111.2941,765,226
15 Apr 202212.3012.9512.1512.7211.6774,074,639
14 Apr 202211.6312.1411.6211.8810.9032,708,357
13 Apr 202212.0112.1811.6311.6610.7050,655,330
12 Apr 202213.0013.1812.1712.3911.3770,127,822
11 Apr 202212.3912.8312.0512.3711.3534,554,772
08 Apr 202212.8912.9312.3012.5311.5033,017,522
07 Apr 202213.1413.6612.8812.8911.8337,460,876
06 Apr 202213.3013.9913.1413.2612.1741,428,796
01 Apr 202212.7013.4612.5113.3312.2361,466,423
31 Mar 202212.8813.1212.7912.8611.8025,353,194
30 Mar 202212.7813.2712.7413.0211.9534,915,307
29 Mar 202213.0013.0712.6812.7811.7331,143,671
28 Mar 202212.7513.1012.7112.9811.9133,790,788
25 Mar 202213.0313.2012.7812.8011.7435,072,959
24 Mar 202213.3113.3712.9412.9911.9240,061,843
23 Mar 202213.3013.7313.1413.5112.4066,807,809
22 Mar 202212.9013.3612.8113.2512.1642,374,423
21 Mar 202212.9913.5112.8313.0011.9357,156,960
18 Mar 202212.7713.0512.5512.7211.6757,337,167
17 Mar 202212.0212.9012.0012.9011.8440,312,580
16 Mar 202211.5711.8811.0511.7310.7640,591,095
15 Mar 202212.0312.1311.3911.3910.4532,353,823
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...