Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,774.00
+1,032.18(+2.73%)
CMC Crypto 200
801.06
+9.50(+1.20%)

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

13.28

+0.67

(+5.31%)

At close: 03:04PM CST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	12.63	13.43	12.62	13.28	13.28	61,674,025
30 Nov 2023	12.68	12.79	12.54	12.61	12.61	17,390,076
29 Nov 2023	12.78	12.88	12.56	12.72	12.72	20,980,264
28 Nov 2023	12.68	12.78	12.54	12.75	12.75	21,096,172
27 Nov 2023	12.77	12.95	12.66	12.68	12.68	23,918,263
24 Nov 2023	13.15	13.30	12.83	12.88	12.88	31,155,500
23 Nov 2023	13.10	13.28	12.95	13.19	13.19	32,884,686
22 Nov 2023	13.20	13.40	13.15	13.20	13.20	32,493,705
21 Nov 2023	13.40	13.56	13.24	13.27	13.27	38,364,001
20 Nov 2023	13.26	13.52	13.12	13.38	13.38	32,580,364
17 Nov 2023	13.21	13.39	13.16	13.26	13.26	26,195,345
16 Nov 2023	13.21	13.42	13.14	13.25	13.25	28,336,601
15 Nov 2023	13.60	13.65	13.26	13.28	13.28	38,781,890
14 Nov 2023	13.50	13.60	13.41	13.50	13.50	33,830,527
13 Nov 2023	13.62	13.80	13.44	13.60	13.60	45,958,578
10 Nov 2023	13.63	13.73	13.35	13.54	13.54	42,759,256
09 Nov 2023	13.80	13.94	13.63	13.71	13.71	62,229,685
08 Nov 2023	12.99	14.09	12.92	13.86	13.86	121,247,574
07 Nov 2023	13.17	13.17	12.90	13.00	13.00	44,701,856
06 Nov 2023	12.50	13.17	12.50	13.16	13.16	69,322,544
03 Nov 2023	12.32	12.54	12.11	12.41	12.41	43,018,889
02 Nov 2023	12.12	12.75	12.08	12.44	12.44	79,917,803
01 Nov 2023	11.95	12.49	11.91	12.12	12.12	48,180,899
31 Oct 2023	12.04	12.23	11.83	12.00	12.00	32,310,343
30 Oct 2023	11.95	12.06	11.87	12.00	12.00	31,896,886
27 Oct 2023	11.77	12.09	11.58	12.03	12.03	27,362,947
26 Oct 2023	11.67	11.76	11.55	11.75	11.75	22,066,653
25 Oct 2023	12.04	12.13	11.70	11.80	11.80	30,582,861
24 Oct 2023	11.90	12.08	11.76	11.95	11.95	21,460,866
23 Oct 2023	12.14	12.15	11.70	11.85	11.85	21,974,950
20 Oct 2023	12.35	12.45	12.14	12.19	12.19	17,961,819
19 Oct 2023	12.40	12.65	12.35	12.40	12.40	18,566,023
18 Oct 2023	12.71	12.72	12.34	12.47	12.47	18,974,307
17 Oct 2023	12.79	12.82	12.58	12.71	12.71	14,059,300
16 Oct 2023	13.01	13.02	12.64	12.71	12.71	21,939,060
13 Oct 2023	13.01	13.12	12.94	13.01	13.01	16,370,200
12 Oct 2023	13.30	13.37	12.99	13.11	13.11	27,518,000
11 Oct 2023	13.15	13.47	13.06	13.30	13.30	27,584,429
10 Oct 2023	13.07	13.22	13.01	13.12	13.12	19,230,180
09 Oct 2023	13.21	13.22	12.96	13.06	13.06	16,356,877
28 Sept 2023	13.25	13.34	13.18	13.20	13.20	19,395,882
27 Sept 2023	13.10	13.28	13.04	13.22	13.22	19,036,816
26 Sept 2023	13.10	13.35	13.02	13.14	13.14	30,947,234
25 Sept 2023	13.10	13.18	13.00	13.03	13.03	22,992,307
22 Sept 2023	12.57	13.12	12.52	13.10	13.10	36,728,551
21 Sept 2023	12.67	12.78	12.59	12.61	12.61	15,008,303
20 Sept 2023	12.73	12.89	12.69	12.71	12.71	15,747,553
19 Sept 2023	13.03	13.03	12.74	12.80	12.80	22,849,709
18 Sept 2023	12.91	13.15	12.83	13.03	13.03	18,860,354
15 Sept 2023	12.91	13.08	12.90	12.99	12.99	20,695,381
14 Sept 2023	13.09	13.12	12.86	12.91	12.91	30,386,814
13 Sept 2023	13.42	13.44	13.02	13.13	13.13	28,509,133
12 Sept 2023	13.71	13.71	13.40	13.41	13.41	31,384,364
11 Sept 2023	13.36	13.88	13.35	13.74	13.74	48,428,702
08 Sept 2023	13.30	13.52	13.15	13.30	13.30	38,814,997
07 Sept 2023	14.01	14.20	13.50	13.52	13.52	62,950,779
06 Sept 2023	13.73	13.84	13.54	13.81	13.81	28,707,647
05 Sept 2023	13.85	14.04	13.77	13.82	13.82	23,956,500
04 Sept 2023	14.01	14.01	13.75	13.92	13.92	31,421,515
01 Sept 2023	13.83	14.10	13.66	13.93	13.93	28,935,839
31 Aug 2023	13.84	13.99	13.66	13.83	13.83	29,331,953
30 Aug 2023	13.97	14.19	13.80	13.99	13.99	41,467,040
29 Aug 2023	13.30	13.79	13.26	13.76	13.76	37,182,974
28 Aug 2023	13.79	13.79	13.30	13.36	13.36	43,909,045
25 Aug 2023	13.36	13.36	12.92	13.00	13.00	35,508,105
24 Aug 2023	13.41	13.80	13.40	13.52	13.52	34,222,465
23 Aug 2023	13.60	13.62	13.30	13.33	13.33	21,452,540
22 Aug 2023	13.58	13.73	13.36	13.67	13.67	28,030,542
21 Aug 2023	13.53	13.83	13.47	13.49	13.49	25,327,960
18 Aug 2023	14.01	14.08	13.55	13.55	13.55	30,059,106
17 Aug 2023	13.85	14.15	13.75	14.05	14.05	26,455,516
16 Aug 2023	14.18	14.30	13.88	13.89	13.89	37,862,636
15 Aug 2023	14.55	14.63	14.08	14.26	14.26	34,474,742
14 Aug 2023	14.23	14.65	14.18	14.63	14.63	31,664,225
11 Aug 2023	14.68	14.98	14.38	14.39	14.39	34,927,981
10 Aug 2023	14.61	14.97	14.60	14.68	14.68	26,748,726
09 Aug 2023	14.95	15.05	14.60	14.62	14.62	36,121,010
08 Aug 2023	15.14	15.26	14.96	15.05	15.05	30,498,274
07 Aug 2023	15.20	15.53	15.08	15.20	15.20	55,254,155
04 Aug 2023	14.85	15.24	14.76	15.16	15.16	44,091,560
03 Aug 2023	14.90	15.07	14.76	14.85	14.85	26,838,012
02 Aug 2023	15.09	15.13	14.85	14.96	14.96	26,430,885
01 Aug 2023	14.97	15.23	14.81	15.09	15.09	36,906,950
31 Jul 2023	14.62	15.26	14.49	15.01	15.01	65,509,814
28 Jul 2023	14.36	14.58	14.25	14.51	14.51	32,321,755
27 Jul 2023	14.65	14.75	14.32	14.36	14.36	47,482,879
26 Jul 2023	15.15	15.15	14.59	14.63	14.63	46,601,505
25 Jul 2023	15.10	15.27	14.93	15.15	15.15	37,993,760
24 Jul 2023	14.79	15.16	14.75	14.86	14.86	27,975,334
21 Jul 2023	14.83	15.08	14.75	14.97	14.97	27,857,641
20 Jul 2023	15.16	15.21	14.81	14.83	14.83	35,121,599
19 Jul 2023	14.95	15.28	14.95	15.21	15.21	37,027,297
18 Jul 2023	15.21	15.29	14.90	14.92	14.92	32,448,822
17 Jul 2023	15.20	15.29	15.00	15.17	15.17	28,296,006
14 Jul 2023	15.30	15.75	15.28	15.34	15.34	50,592,935
13 Jul 2023	14.97	15.53	14.61	15.28	15.28	60,651,834
12 Jul 2023	15.73	15.85	15.29	15.30	15.30	39,258,934
11 Jul 2023	15.86	15.98	15.60	15.71	15.71	31,667,783
10 Jul 2023	15.65	15.97	15.47	15.88	15.88	35,280,412
07 Jul 2023	15.63	15.84	15.08	15.59	15.59	58,047,135
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,774.00+1,032.18(+2.73%)

CMC Crypto 200801.06+9.50(+1.20%)

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

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,774.00
+1,032.18(+2.73%)

CMC Crypto 200
801.06
+9.50(+1.20%)