Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
17 Nov 202313.2113.3913.1613.2613.2626,195,345
16 Nov 202313.2113.4213.1413.2513.2528,336,601
15 Nov 202313.6013.6513.2613.2813.2838,781,890
14 Nov 202313.5013.6013.4113.5013.5033,830,527
13 Nov 202313.6213.8013.4413.6013.6045,958,578
10 Nov 202313.6313.7313.3513.5413.5442,759,256
09 Nov 202313.8013.9413.6313.7113.7162,229,685
08 Nov 202312.9914.0912.9213.8613.86121,247,574
07 Nov 202313.1713.1712.9013.0013.0044,701,856
06 Nov 202312.5013.1712.5013.1613.1669,322,544
03 Nov 202312.3212.5412.1112.4112.4143,018,889
02 Nov 202312.1212.7512.0812.4412.4479,917,803
01 Nov 202311.9512.4911.9112.1212.1248,180,899
31 Oct 202312.0412.2311.8312.0012.0032,310,343
30 Oct 202311.9512.0611.8712.0012.0031,896,886
27 Oct 202311.7712.0911.5812.0312.0327,362,947
26 Oct 202311.6711.7611.5511.7511.7522,066,653
25 Oct 202312.0412.1311.7011.8011.8030,582,861
24 Oct 202311.9012.0811.7611.9511.9521,460,866
23 Oct 202312.1412.1511.7011.8511.8521,974,950
20 Oct 202312.3512.4512.1412.1912.1917,961,819
19 Oct 202312.4012.6512.3512.4012.4018,566,023
18 Oct 202312.7112.7212.3412.4712.4718,974,307
17 Oct 202312.7912.8212.5812.7112.7114,059,300
16 Oct 202313.0113.0212.6412.7112.7121,939,060
13 Oct 202313.0113.1212.9413.0113.0116,370,200
12 Oct 202313.3013.3712.9913.1113.1127,518,000
11 Oct 202313.1513.4713.0613.3013.3027,584,429
10 Oct 202313.0713.2213.0113.1213.1219,230,180
09 Oct 202313.2113.2212.9613.0613.0616,356,877
28 Sept 202313.2513.3413.1813.2013.2019,395,882
27 Sept 202313.1013.2813.0413.2213.2219,036,816
26 Sept 202313.1013.3513.0213.1413.1430,947,234
25 Sept 202313.1013.1813.0013.0313.0322,992,307
22 Sept 202312.5713.1212.5213.1013.1036,728,551
21 Sept 202312.6712.7812.5912.6112.6115,008,303
20 Sept 202312.7312.8912.6912.7112.7115,747,553
19 Sept 202313.0313.0312.7412.8012.8022,849,709
18 Sept 202312.9113.1512.8313.0313.0318,860,354
15 Sept 202312.9113.0812.9012.9912.9920,695,381
14 Sept 202313.0913.1212.8612.9112.9130,386,814
13 Sept 202313.4213.4413.0213.1313.1328,509,133
12 Sept 202313.7113.7113.4013.4113.4131,384,364
11 Sept 202313.3613.8813.3513.7413.7448,428,702
08 Sept 202313.3013.5213.1513.3013.3038,814,997
07 Sept 202314.0114.2013.5013.5213.5262,950,779
06 Sept 202313.7313.8413.5413.8113.8128,707,647
05 Sept 202313.8514.0413.7713.8213.8223,956,500
04 Sept 202314.0114.0113.7513.9213.9231,421,515
01 Sept 202313.8314.1013.6613.9313.9328,935,839
31 Aug 202313.8413.9913.6613.8313.8329,331,953
30 Aug 202313.9714.1913.8013.9913.9941,467,040
29 Aug 202313.3013.7913.2613.7613.7637,182,974
28 Aug 202313.7913.7913.3013.3613.3643,909,045
25 Aug 202313.3613.3612.9213.0013.0035,508,105
24 Aug 202313.4113.8013.4013.5213.5234,222,465
23 Aug 202313.6013.6213.3013.3313.3321,452,540
22 Aug 202313.5813.7313.3613.6713.6728,030,542
21 Aug 202313.5313.8313.4713.4913.4925,327,960
18 Aug 202314.0114.0813.5513.5513.5530,059,106
17 Aug 202313.8514.1513.7514.0514.0526,455,516
16 Aug 202314.1814.3013.8813.8913.8937,862,636
15 Aug 202314.5514.6314.0814.2614.2634,474,742
14 Aug 202314.2314.6514.1814.6314.6331,664,225
11 Aug 202314.6814.9814.3814.3914.3934,927,981
10 Aug 202314.6114.9714.6014.6814.6826,748,726
09 Aug 202314.9515.0514.6014.6214.6236,121,010
08 Aug 202315.1415.2614.9615.0515.0530,498,274
07 Aug 202315.2015.5315.0815.2015.2055,254,155
04 Aug 202314.8515.2414.7615.1615.1644,091,560
03 Aug 202314.9015.0714.7614.8514.8526,838,012
02 Aug 202315.0915.1314.8514.9614.9626,430,885
01 Aug 202314.9715.2314.8115.0915.0936,906,950
31 Jul 202314.6215.2614.4915.0115.0165,509,814
28 Jul 202314.3614.5814.2514.5114.5132,321,755
27 Jul 202314.6514.7514.3214.3614.3647,482,879
26 Jul 202315.1515.1514.5914.6314.6346,601,505
25 Jul 202315.1015.2714.9315.1515.1537,993,760
24 Jul 202314.7915.1614.7514.8614.8627,975,334
21 Jul 202314.8315.0814.7514.9714.9727,857,641
20 Jul 202315.1615.2114.8114.8314.8335,121,599
19 Jul 202314.9515.2814.9515.2115.2137,027,297
18 Jul 202315.2115.2914.9014.9214.9232,448,822
17 Jul 202315.2015.2915.0015.1715.1728,296,006
14 Jul 202315.3015.7515.2815.3415.3450,592,935
13 Jul 202314.9715.5314.6115.2815.2860,651,834
12 Jul 202315.7315.8515.2915.3015.3039,258,934
11 Jul 202315.8615.9815.6015.7115.7131,667,783
10 Jul 202315.6515.9715.4715.8815.8835,280,412
07 Jul 202315.6315.8415.0815.5915.5958,047,135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...