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

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

14.62

+0.15

(+1.04%)

At close: 03:04PM CST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	14.38	14.87	14.25	14.62	14.62	55,791,068
03 Feb 2023	14.33	14.65	14.22	14.47	14.47	39,379,396
02 Feb 2023	14.18	14.64	14.11	14.40	14.40	59,842,930
01 Feb 2023	14.03	14.15	13.85	14.15	14.15	36,647,771
31 Jan 2023	13.98	14.18	13.90	14.03	14.03	29,927,890
30 Jan 2023	14.38	14.50	13.98	14.00	14.00	47,866,164
20 Jan 2023	14.36	14.38	14.15	14.27	14.27	28,974,390
19 Jan 2023	14.08	14.40	14.02	14.36	14.36	42,812,175
18 Jan 2023	14.00	14.31	13.79	14.20	14.20	73,488,716
17 Jan 2023	13.72	13.78	13.58	13.69	13.69	18,211,813
16 Jan 2023	13.71	13.86	13.63	13.72	13.72	27,529,829
13 Jan 2023	13.57	13.75	13.51	13.73	13.73	23,116,975
12 Jan 2023	13.53	13.65	13.40	13.57	13.57	22,018,258
11 Jan 2023	13.78	13.87	13.46	13.46	13.46	30,914,360
10 Jan 2023	13.54	13.84	13.40	13.79	13.79	43,042,180
09 Jan 2023	13.29	13.73	13.29	13.51	13.51	33,639,937
06 Jan 2023	13.40	13.51	13.19	13.33	13.33	37,677,789
05 Jan 2023	13.25	13.89	13.21	13.47	13.47	62,428,039
04 Jan 2023	12.90	13.41	12.84	13.28	13.28	50,503,492
03 Jan 2023	12.73	12.95	12.61	12.92	12.92	29,058,123
30 Dec 2022	12.40	12.81	12.37	12.72	12.72	30,799,455
29 Dec 2022	13.03	13.08	12.56	12.56	12.56	49,114,473
28 Dec 2022	12.59	12.90	12.30	12.87	12.87	33,898,714
27 Dec 2022	12.78	12.80	12.47	12.63	12.63	22,887,838
26 Dec 2022	12.75	12.85	12.67	12.74	12.74	18,502,938
23 Dec 2022	12.53	12.99	12.51	12.82	12.82	23,551,449
22 Dec 2022	12.59	13.01	12.55	12.73	12.73	33,838,290
21 Dec 2022	12.52	12.65	12.45	12.55	12.55	14,737,542
20 Dec 2022	12.62	12.73	12.43	12.50	12.50	19,050,972
19 Dec 2022	12.90	12.99	12.57	12.65	12.65	25,304,229
16 Dec 2022	12.90	13.09	12.79	12.86	12.86	33,357,641
15 Dec 2022	13.26	13.39	12.96	13.05	13.05	41,895,240
14 Dec 2022	13.50	13.55	13.23	13.39	13.39	47,349,011
13 Dec 2022	13.28	14.61	13.20	13.87	13.87	69,136,216
12 Dec 2022	13.47	13.65	13.27	13.28	13.28	29,684,532
09 Dec 2022	13.70	13.74	13.42	13.58	13.58	31,518,384
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,385.93+1.64(+0.05%)

S&P 5004,119.88-16.60(-0.40%)

Dow33,850.71-75.30(-0.22%)

Nasdaq11,953.77-53.19(-0.44%)

BTC-USD23,087.11-66.01(-0.29%)

CMC Crypto 200530.71+5.57(+1.06%)

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

Straits Times Index
3,385.93
+1.64(+0.05%)

S&P 500
4,119.88
-16.60(-0.40%)

Dow
33,850.71
-75.30(-0.22%)

Nasdaq
11,953.77
-53.19(-0.44%)

BTC-USD
23,087.11
-66.01(-0.29%)

CMC Crypto 200
530.71
+5.57(+1.06%)