Yahoo

Mail

Singapore markets close in 6 hours 15 minutes

Straits Times Index
3,241.50
+5.42(+0.17%)
Nikkei
27,943.00
+368.57(+1.34%)
Hang Seng
19,450.75
+0.52(+0.00%)
FTSE 100
7,472.17
-17.02(-0.23%)
BTC-USD
17,231.93
+385.03(+2.29%)
CMC Crypto 200
406.22
+11.53(+2.92%)

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

13.47

-0.29

(-2.11%)

As of 10:30AM CST. Market open.

Time period:

09 Dec 2021 - 09 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Dec 2022	13.70	13.74	13.43	13.47	13.47	15,296,058
08 Dec 2022	13.67	13.78	13.42	13.76	13.76	34,821,881
07 Dec 2022	13.61	13.84	13.53	13.67	13.67	28,902,282
06 Dec 2022	13.73	13.90	13.55	13.67	13.67	36,589,630
05 Dec 2022	13.86	13.90	13.66	13.84	13.84	35,557,183
02 Dec 2022	13.70	13.99	13.70	13.74	13.74	27,828,755
01 Dec 2022	13.86	13.97	13.67	13.73	13.73	46,658,298
30 Nov 2022	13.51	13.91	13.48	13.59	13.59	44,084,016
29 Nov 2022	13.35	13.68	13.27	13.56	13.56	46,487,748
28 Nov 2022	13.59	13.69	13.25	13.41	13.41	45,622,270
25 Nov 2022	13.44	13.99	13.44	13.88	13.88	55,817,818
24 Nov 2022	13.70	13.73	13.45	13.53	13.53	38,235,469
23 Nov 2022	13.51	13.94	13.13	13.82	13.82	77,693,086
22 Nov 2022	13.46	13.80	13.31	13.41	13.41	59,307,051
21 Nov 2022	13.90	14.17	13.45	13.59	13.59	87,714,731
18 Nov 2022	13.93	14.93	13.78	14.09	14.09	182,887,693
17 Nov 2022	13.56	13.93	12.85	13.93	13.93	169,972,304
16 Nov 2022	12.60	12.95	12.60	12.66	12.66	38,550,775
15 Nov 2022	12.37	12.60	12.25	12.60	12.60	30,408,391
14 Nov 2022	12.37	12.63	12.28	12.39	12.39	33,166,240
11 Nov 2022	12.49	12.58	12.22	12.28	12.28	41,617,607
10 Nov 2022	11.95	12.30	11.92	12.22	12.22	28,935,097
09 Nov 2022	12.11	12.25	12.05	12.05	12.05	16,044,787
08 Nov 2022	12.23	12.24	12.07	12.16	12.16	19,791,780
07 Nov 2022	12.01	12.34	11.95	12.24	12.24	32,799,742
04 Nov 2022	11.76	12.13	11.72	12.07	12.07	31,052,638
03 Nov 2022	11.81	11.89	11.66	11.77	11.77	30,577,364
02 Nov 2022	12.10	12.21	11.90	12.00	12.00	48,756,413
01 Nov 2022	11.48	11.78	11.30	11.77	11.77	28,787,843
31 Oct 2022	11.05	11.47	11.00	11.39	11.39	24,752,215
28 Oct 2022	11.65	11.68	11.10	11.14	11.14	34,599,127
27 Oct 2022	11.72	11.95	11.70	11.76	11.76	29,715,307
26 Oct 2022	11.56	11.85	11.51	11.67	11.67	28,284,990
25 Oct 2022	11.80	11.88	11.35	11.46	11.46	30,660,729
24 Oct 2022	12.28	12.48	11.76	11.87	11.87	31,428,959
21 Oct 2022	12.68	12.71	12.21	12.27	12.27	28,077,095
20 Oct 2022	12.59	12.84	12.39	12.67	12.67	24,171,325
19 Oct 2022	12.62	12.74	12.48	12.53	12.53	17,988,690
18 Oct 2022	12.80	12.84	12.58	12.70	12.70	22,562,417
17 Oct 2022	12.50	12.84	12.47	12.77	12.77	24,652,347
14 Oct 2022	12.42	12.69	12.39	12.60	12.60	31,232,205
13 Oct 2022	11.98	12.49	11.75	12.31	12.31	41,002,199
12 Oct 2022	12.24	12.67	12.12	12.67	12.67	21,272,181
11 Oct 2022	12.30	12.34	11.81	12.24	12.24	22,116,768
10 Oct 2022	12.46	12.52	12.22	12.31	12.31	15,734,913
30 Sept 2022	12.47	12.59	12.39	12.42	12.42	14,004,549
29 Sept 2022	12.75	12.88	12.42	12.47	12.47	16,468,892
28 Sept 2022	12.85	12.87	12.63	12.63	12.63	14,875,564
27 Sept 2022	12.66	12.93	12.59	12.93	12.93	20,633,589
26 Sept 2022	12.45	12.78	12.38	12.56	12.56	20,985,762
23 Sept 2022	13.00	13.14	12.46	12.58	12.58	30,999,163
22 Sept 2022	13.19	13.33	13.07	13.08	13.08	14,808,084
21 Sept 2022	13.18	13.33	12.90	13.30	13.30	23,621,501
20 Sept 2022	13.33	13.41	13.17	13.25	13.25	16,548,768
19 Sept 2022	13.55	13.66	13.08	13.23	13.23	29,567,750
16 Sept 2022	13.93	14.14	13.66	13.68	13.68	22,889,370
15 Sept 2022	14.15	14.19	13.72	13.99	13.99	23,254,870
14 Sept 2022	13.82	14.16	13.80	14.08	14.08	18,467,868
13 Sept 2022	14.04	14.25	14.02	14.13	14.13	22,824,899
09 Sept 2022	13.82	14.06	13.67	14.04	14.04	24,926,000
08 Sept 2022	14.13	14.20	13.79	13.83	13.83	31,873,155
07 Sept 2022	14.18	14.18	13.95	14.04	14.04	31,075,545
06 Sept 2022	14.19	14.29	13.90	14.28	14.28	35,122,526
05 Sept 2022	14.75	14.75	14.00	14.19	14.19	54,618,822
02 Sept 2022	14.45	14.87	14.39	14.76	14.76	36,104,691
01 Sept 2022	14.76	14.92	14.50	14.53	14.53	41,677,119
31 Aug 2022	15.20	15.66	14.76	14.80	14.80	61,505,443
30 Aug 2022	15.21	15.64	15.16	15.33	15.33	42,591,899
29 Aug 2022	15.20	15.40	15.01	15.29	15.29	40,017,827
26 Aug 2022	15.18	15.68	15.05	15.48	15.48	67,830,503
25 Aug 2022	15.11	15.39	14.42	15.30	15.30	75,459,124
24 Aug 2022	14.97	15.65	14.96	15.00	15.00	85,523,901
23 Aug 2022	15.02	15.15	14.83	14.97	14.97	37,115,020
22 Aug 2022	14.88	15.22	14.52	15.16	15.16	44,595,109
19 Aug 2022	15.01	15.47	14.93	14.94	14.94	58,974,392
18 Aug 2022	15.48	15.48	14.96	15.13	15.13	76,523,776
17 Aug 2022	15.24	15.77	15.13	15.75	15.75	74,859,315
16 Aug 2022	15.48	15.49	15.04	15.20	15.20	61,528,379
15 Aug 2022	16.04	16.15	15.40	15.44	15.44	96,015,804
12 Aug 2022	15.32	16.28	15.07	15.94	15.94	105,872,373
11 Aug 2022	14.91	15.28	14.80	15.27	15.27	66,263,876
10 Aug 2022	14.92	15.08	14.68	14.80	14.80	39,617,731
09 Aug 2022	14.99	15.01	14.74	14.98	14.98	37,127,129
08 Aug 2022	15.00	15.11	14.87	14.99	14.99	40,496,596
05 Aug 2022	14.36	15.28	14.32	15.07	15.07	78,770,566
04 Aug 2022	14.18	14.36	13.97	14.35	14.35	41,791,961
03 Aug 2022	14.62	14.87	13.96	14.05	14.05	65,789,273
02 Aug 2022	14.85	14.86	14.13	14.44	14.44	69,029,166
01 Aug 2022	14.71	15.18	14.51	15.08	15.08	55,570,785
29 Jul 2022	14.92	15.38	14.66	14.89	14.89	65,599,068
28 Jul 2022	14.92	15.13	14.76	14.77	14.77	57,455,158
27 Jul 2022	14.70	14.99	14.60	14.92	14.92	55,049,456
26 Jul 2022	14.26	14.78	14.26	14.74	14.74	63,080,491
25 Jul 2022	14.30	14.75	14.18	14.22	14.22	43,468,758
22 Jul 2022	14.90	14.90	14.26	14.35	14.35	83,123,368
21 Jul 2022	14.48	15.10	14.35	14.96	14.96	121,497,757
20 Jul 2022	14.48	14.63	14.26	14.41	14.41	60,717,804
19 Jul 2022	14.26	14.42	14.17	14.35	14.35	60,444,811
18 Jul 2022	13.71	14.49	13.67	14.28	14.28	70,749,486
15 Jul 2022	13.69	13.99	13.56	13.61	13.61	60,109,868
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,241.50+5.42(+0.17%)

Nikkei27,943.00+368.57(+1.34%)

Hang Seng19,450.75+0.52(+0.00%)

FTSE 1007,472.17-17.02(-0.23%)

BTC-USD17,231.93+385.03(+2.29%)

CMC Crypto 200406.22+11.53(+2.92%)

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

Straits Times Index
3,241.50
+5.42(+0.17%)

Nikkei
27,943.00
+368.57(+1.34%)

Hang Seng
19,450.75
+0.52(+0.00%)

FTSE 100
7,472.17
-17.02(-0.23%)

BTC-USD
17,231.93
+385.03(+2.29%)

CMC Crypto 200
406.22
+11.53(+2.92%)