Singapore markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
12.42-0.05 (-0.40%)
At close: 03:04PM CST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Jul 202213.2813.5413.1313.5413.5431,872,484
13 Jul 202213.4113.8013.3413.5013.5040,887,915
12 Jul 202213.4313.5213.2513.3513.3528,514,503
11 Jul 202213.4313.4713.1813.2313.2332,444,700
08 Jul 202213.5313.8413.4813.5413.5437,418,532
07 Jul 202213.7213.8013.4413.5313.5337,927,311
06 Jul 202213.8014.1213.6313.8513.8543,071,622
05 Jul 202214.2814.3313.6013.8113.8166,338,597
04 Jul 202214.0014.3013.8214.2914.2944,332,854
01 Jul 202214.4014.4014.0014.1214.1245,204,582
30 Jun 202214.0914.5514.0814.3714.3773,133,617
29 Jun 202214.0314.3714.0014.0814.0864,316,931
28 Jun 202213.8014.1313.7414.1314.1352,812,009
27 Jun 202214.0314.3313.9514.0814.0857,896,296
24 Jun 202213.9514.0813.8313.9613.9647,533,688
23 Jun 202213.7014.0613.4414.0514.0562,272,373
22 Jun 202214.3014.3313.7013.7013.7071,263,850
21 Jun 202214.3914.5014.0814.2614.2679,237,657
20 Jun 202214.2614.5414.1414.4014.4089,530,034
17 Jun 202214.8614.9413.9114.2514.25166,871,815
16 Jun 202213.4314.7013.3714.7014.70172,771,501
15 Jun 202213.2313.6913.1713.3613.3661,087,647
14 Jun 202213.5313.5913.0013.3213.3275,419,276
13 Jun 202214.0514.1413.5313.8213.8266,564,702
10 Jun 202213.8514.2013.7114.2014.2078,601,967
09 Jun 202213.5514.3513.5414.0614.0694,366,881
08 Jun 202214.4614.5513.5413.6613.66105,619,323
07 Jun 202213.8514.1313.6113.9113.9162,708,802
06 Jun 202213.6313.9113.5113.8213.8258,355,606
02 Jun 202213.2913.7513.0713.6513.6556,361,013
01 Jun 202213.4413.6513.2613.3913.3947,323,929
31 May 202213.0013.7812.9213.5913.5976,329,679
30 May 202212.9913.1412.6613.1013.1038,642,839
27 May 202213.3213.4412.9212.9612.9644,132,143
26 May 202213.5813.5813.0813.3213.3258,666,410
26 May 20221.2 Dividend
25 May 202213.9814.5913.8614.5413.3452,949,627
24 May 202214.4914.5214.0614.0712.9147,544,214
23 May 202214.6514.8814.3914.5813.3850,094,338
20 May 202214.4214.6914.3114.5513.3552,826,444
19 May 202213.9314.4713.9214.4013.2152,924,046
18 May 202214.8815.2514.2014.2013.0381,221,758
17 May 202214.7014.8814.4514.8213.6066,971,169
16 May 202214.0814.9213.9714.9213.6996,250,765
13 May 202214.1614.2913.9314.0812.9248,190,598
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...