002624.SZ - Perfect World Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202319.0019.1918.6018.6518.6565,459,649
01 Jun 202318.1719.2918.1318.8518.8596,611,432
31 May 202318.5718.8818.1518.3718.3791,591,902
30 May 202317.3118.6516.6918.5818.58128,795,950
29 May 202317.4418.2216.7717.9017.90141,028,128
26 May 202317.4117.7517.1017.4517.4539,618,454
25 May 202317.7018.1317.0917.4117.4163,260,080
24 May 202317.6218.0317.3917.8117.8145,671,855
23 May 202318.3318.3317.6017.8017.8041,089,352
22 May 202318.4118.7117.7218.3318.3354,220,607
19 May 202318.6619.3418.3518.4118.4160,893,775
18 May 202318.3719.1218.2518.8418.8465,172,613
17 May 202317.8018.8217.7218.3818.3855,430,802
16 May 202318.4618.9017.9018.0318.0365,707,946
15 May 202318.6818.7717.7018.3818.3875,387,238
12 May 202319.5819.8618.3818.4818.4884,582,809
12 May 20230.35 Dividend
11 May 202319.4920.4519.3919.7619.4174,437,354
10 May 202319.9020.8419.0419.4219.0896,047,897
09 May 202320.9321.5220.3320.5120.1579,528,241
08 May 202321.1821.9820.4521.3020.9283,484,282
05 May 202322.0022.7021.2521.4321.0592,091,709
04 May 202322.0023.5021.1322.9122.50153,238,157
28 Apr 202320.0222.0220.0221.9221.53135,754,598
27 Apr 202320.9620.9919.5420.0219.67113,540,807
26 Apr 202322.0022.5020.8121.5521.17125,516,231
25 Apr 202321.2122.8620.8322.4122.01162,051,877
24 Apr 202320.6022.4520.4121.7721.38161,066,735
21 Apr 202321.3221.8520.2620.6820.31144,864,043
20 Apr 202318.8121.0018.8121.0020.63151,934,338
19 Apr 202318.6819.8018.6719.0918.7591,029,216
18 Apr 202319.1119.4618.4718.9418.6099,954,007
17 Apr 202320.5020.7719.1519.3018.96121,087,365
14 Apr 202319.6420.6119.0020.1619.80130,956,515
13 Apr 202320.8620.9919.5419.8419.49170,920,697
12 Apr 202318.4720.4618.4520.4620.10108,004,104
11 Apr 202318.0819.2417.8418.6018.27100,443,001
10 Apr 202319.7620.0018.0318.0917.77107,050,727
07 Apr 202318.9419.8718.3719.5619.2196,503,055
06 Apr 202318.7319.1918.1518.4218.0992,525,541
04 Apr 202318.7720.0518.7319.1418.80171,945,917
03 Apr 202316.9018.7216.7918.6018.27146,764,063
31 Mar 202316.1417.0816.0017.0216.7279,309,024
30 Mar 202316.1516.4315.9916.1615.8745,358,672
29 Mar 202316.2016.5716.0016.2916.0065,795,181
28 Mar 202316.4116.7415.9416.0015.7275,771,327
27 Mar 202316.9017.4616.3216.6416.35106,885,146
24 Mar 202316.3017.1816.2816.9116.6197,652,980
23 Mar 202316.1516.4515.9716.2515.9659,313,648
22 Mar 202315.9316.3515.7316.2715.9874,189,022
21 Mar 202315.6316.0815.3315.9215.6485,449,548
20 Mar 202315.3916.0315.3115.3915.12113,954,020
17 Mar 202314.1214.8514.1214.7714.5175,599,300
16 Mar 202314.0814.2413.7414.0013.7534,203,973
15 Mar 202314.3014.4614.0714.1313.8823,407,353
14 Mar 202314.2014.6414.1014.2213.9739,484,119
13 Mar 202313.9014.2413.8114.2313.9832,594,794
10 Mar 202314.1114.1813.9313.9513.7029,708,208
09 Mar 202314.3614.3914.1114.2714.0223,307,938
08 Mar 202314.2014.5114.1814.3614.1128,204,744
07 Mar 202314.7014.7914.2514.2614.0131,155,481
06 Mar 202314.9915.0714.6714.7114.4528,541,444
03 Mar 202314.9015.0914.7214.9414.6839,119,237
02 Mar 202314.4715.0614.4414.9514.6962,839,804
01 Mar 202314.1614.6714.1014.5414.2848,202,034
28 Feb 202314.1314.2613.9814.2413.9929,333,793
27 Feb 202314.1514.2713.9514.0713.8229,540,417
24 Feb 202314.4014.4414.1114.2614.0133,198,264
23 Feb 202314.6914.7014.3314.4214.1637,870,843
22 Feb 202314.8314.8614.4614.7314.4739,757,404
21 Feb 202315.1015.1714.8214.9514.6953,868,730
20 Feb 202314.3615.2914.3115.1814.9194,325,790
17 Feb 202314.9215.1914.2514.2514.0062,656,784
16 Feb 202314.6415.2814.5914.7114.4599,347,867
15 Feb 202314.5214.7314.4214.6414.3834,474,687
14 Feb 202314.7414.8014.4214.5114.2530,989,395
13 Feb 202314.6914.8514.5614.7414.4835,237,126
10 Feb 202314.7215.0914.5514.6614.4051,560,072
09 Feb 202314.2614.8314.1914.7714.5142,961,745
08 Feb 202314.8914.9414.3814.3914.1444,769,188
07 Feb 202314.6114.9014.4514.8314.5750,803,816
06 Feb 202314.3814.8714.2514.6214.3655,791,068
03 Feb 202314.3314.6514.2214.4714.2139,379,396
02 Feb 202314.1814.6414.1114.4014.1459,842,930
01 Feb 202314.0314.1513.8514.1513.9036,647,771
31 Jan 202313.9814.1813.9014.0313.7829,927,890
30 Jan 202314.3814.5013.9814.0013.7547,866,164
20 Jan 202314.3614.3814.1514.2714.0228,974,390
19 Jan 202314.0814.4014.0214.3614.1142,812,175
18 Jan 202314.0014.3113.7914.2013.9573,488,716
17 Jan 202313.7213.7813.5813.6913.4518,211,813
16 Jan 202313.7113.8613.6313.7213.4827,529,829
13 Jan 202313.5713.7513.5113.7313.4923,116,975
12 Jan 202313.5313.6513.4013.5713.3322,018,258
11 Jan 202313.7813.8713.4613.4613.2230,914,360
10 Jan 202313.5413.8413.4013.7913.5543,042,180
09 Jan 202313.2913.7313.2913.5113.2733,639,937
06 Jan 202313.4013.5113.1913.3313.0937,677,789
05 Jan 202313.2513.8913.2113.4713.2362,428,039
04 Jan 202312.9013.4112.8413.2813.0450,503,492
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...