Mail

002624.SZ - Perfect World Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	19.00	19.19	18.60	18.65	18.65	65,459,649
01 Jun 2023	18.17	19.29	18.13	18.85	18.85	96,611,432
31 May 2023	18.57	18.88	18.15	18.37	18.37	91,591,902
30 May 2023	17.31	18.65	16.69	18.58	18.58	128,795,950
29 May 2023	17.44	18.22	16.77	17.90	17.90	141,028,128
26 May 2023	17.41	17.75	17.10	17.45	17.45	39,618,454
25 May 2023	17.70	18.13	17.09	17.41	17.41	63,260,080
24 May 2023	17.62	18.03	17.39	17.81	17.81	45,671,855
23 May 2023	18.33	18.33	17.60	17.80	17.80	41,089,352
22 May 2023	18.41	18.71	17.72	18.33	18.33	54,220,607
19 May 2023	18.66	19.34	18.35	18.41	18.41	60,893,775
18 May 2023	18.37	19.12	18.25	18.84	18.84	65,172,613
17 May 2023	17.80	18.82	17.72	18.38	18.38	55,430,802
16 May 2023	18.46	18.90	17.90	18.03	18.03	65,707,946
15 May 2023	18.68	18.77	17.70	18.38	18.38	75,387,238
12 May 2023	19.58	19.86	18.38	18.48	18.48	84,582,809
12 May 2023	0.35 Dividend
11 May 2023	19.49	20.45	19.39	19.76	19.41	74,437,354
10 May 2023	19.90	20.84	19.04	19.42	19.08	96,047,897
09 May 2023	20.93	21.52	20.33	20.51	20.15	79,528,241
08 May 2023	21.18	21.98	20.45	21.30	20.92	83,484,282
05 May 2023	22.00	22.70	21.25	21.43	21.05	92,091,709
04 May 2023	22.00	23.50	21.13	22.91	22.50	153,238,157
28 Apr 2023	20.02	22.02	20.02	21.92	21.53	135,754,598
27 Apr 2023	20.96	20.99	19.54	20.02	19.67	113,540,807
26 Apr 2023	22.00	22.50	20.81	21.55	21.17	125,516,231
25 Apr 2023	21.21	22.86	20.83	22.41	22.01	162,051,877
24 Apr 2023	20.60	22.45	20.41	21.77	21.38	161,066,735
21 Apr 2023	21.32	21.85	20.26	20.68	20.31	144,864,043
20 Apr 2023	18.81	21.00	18.81	21.00	20.63	151,934,338
19 Apr 2023	18.68	19.80	18.67	19.09	18.75	91,029,216
18 Apr 2023	19.11	19.46	18.47	18.94	18.60	99,954,007
17 Apr 2023	20.50	20.77	19.15	19.30	18.96	121,087,365
14 Apr 2023	19.64	20.61	19.00	20.16	19.80	130,956,515
13 Apr 2023	20.86	20.99	19.54	19.84	19.49	170,920,697
12 Apr 2023	18.47	20.46	18.45	20.46	20.10	108,004,104
11 Apr 2023	18.08	19.24	17.84	18.60	18.27	100,443,001
10 Apr 2023	19.76	20.00	18.03	18.09	17.77	107,050,727
07 Apr 2023	18.94	19.87	18.37	19.56	19.21	96,503,055
06 Apr 2023	18.73	19.19	18.15	18.42	18.09	92,525,541
04 Apr 2023	18.77	20.05	18.73	19.14	18.80	171,945,917
03 Apr 2023	16.90	18.72	16.79	18.60	18.27	146,764,063
31 Mar 2023	16.14	17.08	16.00	17.02	16.72	79,309,024
30 Mar 2023	16.15	16.43	15.99	16.16	15.87	45,358,672
29 Mar 2023	16.20	16.57	16.00	16.29	16.00	65,795,181
28 Mar 2023	16.41	16.74	15.94	16.00	15.72	75,771,327
27 Mar 2023	16.90	17.46	16.32	16.64	16.35	106,885,146
24 Mar 2023	16.30	17.18	16.28	16.91	16.61	97,652,980
23 Mar 2023	16.15	16.45	15.97	16.25	15.96	59,313,648
22 Mar 2023	15.93	16.35	15.73	16.27	15.98	74,189,022
21 Mar 2023	15.63	16.08	15.33	15.92	15.64	85,449,548
20 Mar 2023	15.39	16.03	15.31	15.39	15.12	113,954,020
17 Mar 2023	14.12	14.85	14.12	14.77	14.51	75,599,300
16 Mar 2023	14.08	14.24	13.74	14.00	13.75	34,203,973
15 Mar 2023	14.30	14.46	14.07	14.13	13.88	23,407,353
14 Mar 2023	14.20	14.64	14.10	14.22	13.97	39,484,119
13 Mar 2023	13.90	14.24	13.81	14.23	13.98	32,594,794
10 Mar 2023	14.11	14.18	13.93	13.95	13.70	29,708,208
09 Mar 2023	14.36	14.39	14.11	14.27	14.02	23,307,938
08 Mar 2023	14.20	14.51	14.18	14.36	14.11	28,204,744
07 Mar 2023	14.70	14.79	14.25	14.26	14.01	31,155,481
06 Mar 2023	14.99	15.07	14.67	14.71	14.45	28,541,444
03 Mar 2023	14.90	15.09	14.72	14.94	14.68	39,119,237
02 Mar 2023	14.47	15.06	14.44	14.95	14.69	62,839,804
01 Mar 2023	14.16	14.67	14.10	14.54	14.28	48,202,034
28 Feb 2023	14.13	14.26	13.98	14.24	13.99	29,333,793
27 Feb 2023	14.15	14.27	13.95	14.07	13.82	29,540,417
24 Feb 2023	14.40	14.44	14.11	14.26	14.01	33,198,264
23 Feb 2023	14.69	14.70	14.33	14.42	14.16	37,870,843
22 Feb 2023	14.83	14.86	14.46	14.73	14.47	39,757,404
21 Feb 2023	15.10	15.17	14.82	14.95	14.69	53,868,730
20 Feb 2023	14.36	15.29	14.31	15.18	14.91	94,325,790
17 Feb 2023	14.92	15.19	14.25	14.25	14.00	62,656,784
16 Feb 2023	14.64	15.28	14.59	14.71	14.45	99,347,867
15 Feb 2023	14.52	14.73	14.42	14.64	14.38	34,474,687
14 Feb 2023	14.74	14.80	14.42	14.51	14.25	30,989,395
13 Feb 2023	14.69	14.85	14.56	14.74	14.48	35,237,126
10 Feb 2023	14.72	15.09	14.55	14.66	14.40	51,560,072
09 Feb 2023	14.26	14.83	14.19	14.77	14.51	42,961,745
08 Feb 2023	14.89	14.94	14.38	14.39	14.14	44,769,188
07 Feb 2023	14.61	14.90	14.45	14.83	14.57	50,803,816
06 Feb 2023	14.38	14.87	14.25	14.62	14.36	55,791,068
03 Feb 2023	14.33	14.65	14.22	14.47	14.21	39,379,396
02 Feb 2023	14.18	14.64	14.11	14.40	14.14	59,842,930
01 Feb 2023	14.03	14.15	13.85	14.15	13.90	36,647,771
31 Jan 2023	13.98	14.18	13.90	14.03	13.78	29,927,890
30 Jan 2023	14.38	14.50	13.98	14.00	13.75	47,866,164
20 Jan 2023	14.36	14.38	14.15	14.27	14.02	28,974,390
19 Jan 2023	14.08	14.40	14.02	14.36	14.11	42,812,175
18 Jan 2023	14.00	14.31	13.79	14.20	13.95	73,488,716
17 Jan 2023	13.72	13.78	13.58	13.69	13.45	18,211,813
16 Jan 2023	13.71	13.86	13.63	13.72	13.48	27,529,829
13 Jan 2023	13.57	13.75	13.51	13.73	13.49	23,116,975
12 Jan 2023	13.53	13.65	13.40	13.57	13.33	22,018,258
11 Jan 2023	13.78	13.87	13.46	13.46	13.22	30,914,360
10 Jan 2023	13.54	13.84	13.40	13.79	13.55	43,042,180
09 Jan 2023	13.29	13.73	13.29	13.51	13.27	33,639,937
06 Jan 2023	13.40	13.51	13.19	13.33	13.09	37,677,789
05 Jan 2023	13.25	13.89	13.21	13.47	13.23	62,428,039
04 Jan 2023	12.90	13.41	12.84	13.28	13.04	50,503,492
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...