Singapore markets close in 6 hours 15 minutes

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
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202213.7013.7413.4313.4713.4715,296,058
08 Dec 202213.6713.7813.4213.7613.7634,821,881
07 Dec 202213.6113.8413.5313.6713.6728,902,282
06 Dec 202213.7313.9013.5513.6713.6736,589,630
05 Dec 202213.8613.9013.6613.8413.8435,557,183
02 Dec 202213.7013.9913.7013.7413.7427,828,755
01 Dec 202213.8613.9713.6713.7313.7346,658,298
30 Nov 202213.5113.9113.4813.5913.5944,084,016
29 Nov 202213.3513.6813.2713.5613.5646,487,748
28 Nov 202213.5913.6913.2513.4113.4145,622,270
25 Nov 202213.4413.9913.4413.8813.8855,817,818
24 Nov 202213.7013.7313.4513.5313.5338,235,469
23 Nov 202213.5113.9413.1313.8213.8277,693,086
22 Nov 202213.4613.8013.3113.4113.4159,307,051
21 Nov 202213.9014.1713.4513.5913.5987,714,731
18 Nov 202213.9314.9313.7814.0914.09182,887,693
17 Nov 202213.5613.9312.8513.9313.93169,972,304
16 Nov 202212.6012.9512.6012.6612.6638,550,775
15 Nov 202212.3712.6012.2512.6012.6030,408,391
14 Nov 202212.3712.6312.2812.3912.3933,166,240
11 Nov 202212.4912.5812.2212.2812.2841,617,607
10 Nov 202211.9512.3011.9212.2212.2228,935,097
09 Nov 202212.1112.2512.0512.0512.0516,044,787
08 Nov 202212.2312.2412.0712.1612.1619,791,780
07 Nov 202212.0112.3411.9512.2412.2432,799,742
04 Nov 202211.7612.1311.7212.0712.0731,052,638
03 Nov 202211.8111.8911.6611.7711.7730,577,364
02 Nov 202212.1012.2111.9012.0012.0048,756,413
01 Nov 202211.4811.7811.3011.7711.7728,787,843
31 Oct 202211.0511.4711.0011.3911.3924,752,215
28 Oct 202211.6511.6811.1011.1411.1434,599,127
27 Oct 202211.7211.9511.7011.7611.7629,715,307
26 Oct 202211.5611.8511.5111.6711.6728,284,990
25 Oct 202211.8011.8811.3511.4611.4630,660,729
24 Oct 202212.2812.4811.7611.8711.8731,428,959
21 Oct 202212.6812.7112.2112.2712.2728,077,095
20 Oct 202212.5912.8412.3912.6712.6724,171,325
19 Oct 202212.6212.7412.4812.5312.5317,988,690
18 Oct 202212.8012.8412.5812.7012.7022,562,417
17 Oct 202212.5012.8412.4712.7712.7724,652,347
14 Oct 202212.4212.6912.3912.6012.6031,232,205
13 Oct 202211.9812.4911.7512.3112.3141,002,199
12 Oct 202212.2412.6712.1212.6712.6721,272,181
11 Oct 202212.3012.3411.8112.2412.2422,116,768
10 Oct 202212.4612.5212.2212.3112.3115,734,913
30 Sept 202212.4712.5912.3912.4212.4214,004,549
29 Sept 202212.7512.8812.4212.4712.4716,468,892
28 Sept 202212.8512.8712.6312.6312.6314,875,564
27 Sept 202212.6612.9312.5912.9312.9320,633,589
26 Sept 202212.4512.7812.3812.5612.5620,985,762
23 Sept 202213.0013.1412.4612.5812.5830,999,163
22 Sept 202213.1913.3313.0713.0813.0814,808,084
21 Sept 202213.1813.3312.9013.3013.3023,621,501
20 Sept 202213.3313.4113.1713.2513.2516,548,768
19 Sept 202213.5513.6613.0813.2313.2329,567,750
16 Sept 202213.9314.1413.6613.6813.6822,889,370
15 Sept 202214.1514.1913.7213.9913.9923,254,870
14 Sept 202213.8214.1613.8014.0814.0818,467,868
13 Sept 202214.0414.2514.0214.1314.1322,824,899
09 Sept 202213.8214.0613.6714.0414.0424,926,000
08 Sept 202214.1314.2013.7913.8313.8331,873,155
07 Sept 202214.1814.1813.9514.0414.0431,075,545
06 Sept 202214.1914.2913.9014.2814.2835,122,526
05 Sept 202214.7514.7514.0014.1914.1954,618,822
02 Sept 202214.4514.8714.3914.7614.7636,104,691
01 Sept 202214.7614.9214.5014.5314.5341,677,119
31 Aug 202215.2015.6614.7614.8014.8061,505,443
30 Aug 202215.2115.6415.1615.3315.3342,591,899
29 Aug 202215.2015.4015.0115.2915.2940,017,827
26 Aug 202215.1815.6815.0515.4815.4867,830,503
25 Aug 202215.1115.3914.4215.3015.3075,459,124
24 Aug 202214.9715.6514.9615.0015.0085,523,901
23 Aug 202215.0215.1514.8314.9714.9737,115,020
22 Aug 202214.8815.2214.5215.1615.1644,595,109
19 Aug 202215.0115.4714.9314.9414.9458,974,392
18 Aug 202215.4815.4814.9615.1315.1376,523,776
17 Aug 202215.2415.7715.1315.7515.7574,859,315
16 Aug 202215.4815.4915.0415.2015.2061,528,379
15 Aug 202216.0416.1515.4015.4415.4496,015,804
12 Aug 202215.3216.2815.0715.9415.94105,872,373
11 Aug 202214.9115.2814.8015.2715.2766,263,876
10 Aug 202214.9215.0814.6814.8014.8039,617,731
09 Aug 202214.9915.0114.7414.9814.9837,127,129
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...