Singapore markets open in 7 hours 47 minutes
Straits Times Index
3,202.81 -39.19 (-1.21%) S&P 500
4,358.60 -43.60 (-0.99%) Dow
34,257.52 -183.36 (-0.53%) Nasdaq
13,328.23 -140.90 (-1.05%) Bitcoin USD
26,631.36 -579.30 (-2.13%) CMC Crypto 200
567.34 -8.92 (-1.55%)
Perfect World Co., Ltd. (002624.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 12.67 | 12.78 | 12.60 | 12.61 | 12.61 | 15,008,303 |
| 20 Sept 2023 | 12.73 | 12.89 | 12.69 | 12.71 | 12.71 | 15,747,553 |
| 19 Sept 2023 | 13.03 | 13.03 | 12.74 | 12.80 | 12.80 | 22,849,709 |
| 18 Sept 2023 | 12.91 | 13.15 | 12.83 | 13.03 | 13.03 | 18,860,354 |
| 15 Sept 2023 | 12.91 | 13.08 | 12.90 | 12.99 | 12.99 | 20,695,381 |
| 14 Sept 2023 | 13.09 | 13.12 | 12.86 | 12.91 | 12.91 | 30,386,814 |
| 13 Sept 2023 | 13.42 | 13.44 | 13.02 | 13.13 | 13.13 | 28,509,133 |
| 12 Sept 2023 | 13.71 | 13.71 | 13.40 | 13.41 | 13.41 | 31,384,364 |
| 11 Sept 2023 | 13.36 | 13.88 | 13.35 | 13.74 | 13.74 | 48,428,702 |
| 08 Sept 2023 | 13.30 | 13.52 | 13.15 | 13.30 | 13.30 | 38,814,997 |
| 07 Sept 2023 | 14.01 | 14.20 | 13.50 | 13.52 | 13.52 | 62,950,779 |
| 06 Sept 2023 | 13.73 | 13.84 | 13.54 | 13.81 | 13.81 | 28,707,647 |
| 05 Sept 2023 | 13.85 | 14.04 | 13.77 | 13.82 | 13.82 | 23,956,500 |
| 04 Sept 2023 | 14.01 | 14.01 | 13.75 | 13.92 | 13.92 | 31,421,515 |
| 01 Sept 2023 | 13.83 | 14.10 | 13.66 | 13.93 | 13.93 | 28,935,839 |
| 31 Aug 2023 | 13.84 | 13.99 | 13.66 | 13.83 | 13.83 | 29,331,953 |
| 30 Aug 2023 | 13.97 | 14.19 | 13.80 | 13.99 | 13.99 | 41,467,040 |
| 29 Aug 2023 | 13.30 | 13.79 | 13.26 | 13.76 | 13.76 | 37,182,974 |
| 28 Aug 2023 | 13.79 | 13.79 | 13.30 | 13.36 | 13.36 | 43,909,045 |
| 25 Aug 2023 | 13.36 | 13.36 | 12.92 | 13.00 | 13.00 | 35,508,105 |
| 24 Aug 2023 | 13.41 | 13.80 | 13.40 | 13.52 | 13.52 | 34,222,465 |
| 23 Aug 2023 | 13.60 | 13.62 | 13.30 | 13.33 | 13.33 | 21,452,540 |
| 22 Aug 2023 | 13.58 | 13.73 | 13.36 | 13.67 | 13.67 | 28,030,542 |
| 21 Aug 2023 | 13.53 | 13.83 | 13.47 | 13.49 | 13.49 | 25,327,960 |
| 18 Aug 2023 | 14.01 | 14.08 | 13.55 | 13.55 | 13.55 | 30,059,106 |
| 17 Aug 2023 | 13.85 | 14.15 | 13.75 | 14.05 | 14.05 | 26,455,516 |
| 16 Aug 2023 | 14.18 | 14.30 | 13.88 | 13.89 | 13.89 | 37,862,636 |
| 15 Aug 2023 | 14.55 | 14.63 | 14.08 | 14.26 | 14.26 | 34,474,742 |
| 14 Aug 2023 | 14.23 | 14.65 | 14.18 | 14.63 | 14.63 | 31,664,225 |
| 11 Aug 2023 | 14.68 | 14.98 | 14.38 | 14.39 | 14.39 | 34,927,981 |
| 10 Aug 2023 | 14.61 | 14.97 | 14.60 | 14.68 | 14.68 | 26,748,726 |
| 09 Aug 2023 | 14.95 | 15.05 | 14.60 | 14.62 | 14.62 | 36,121,010 |
| 08 Aug 2023 | 15.14 | 15.26 | 14.96 | 15.05 | 15.05 | 30,498,274 |
| 07 Aug 2023 | 15.20 | 15.53 | 15.08 | 15.20 | 15.20 | 55,254,155 |
| 04 Aug 2023 | 14.85 | 15.24 | 14.76 | 15.16 | 15.16 | 44,091,560 |
| 03 Aug 2023 | 14.90 | 15.07 | 14.76 | 14.85 | 14.85 | 26,838,012 |
| 02 Aug 2023 | 15.09 | 15.13 | 14.85 | 14.96 | 14.96 | 26,430,885 |
| 01 Aug 2023 | 14.97 | 15.23 | 14.81 | 15.09 | 15.09 | 36,906,950 |
| 31 Jul 2023 | 14.62 | 15.26 | 14.49 | 15.01 | 15.01 | 65,509,814 |
| 28 Jul 2023 | 14.36 | 14.58 | 14.25 | 14.51 | 14.51 | 32,321,755 |
| 27 Jul 2023 | 14.65 | 14.75 | 14.32 | 14.36 | 14.36 | 47,482,879 |
| 26 Jul 2023 | 15.15 | 15.15 | 14.59 | 14.63 | 14.63 | 46,601,505 |
| 25 Jul 2023 | 15.10 | 15.27 | 14.93 | 15.15 | 15.15 | 37,993,760 |
| 24 Jul 2023 | 14.79 | 15.16 | 14.75 | 14.86 | 14.86 | 27,975,334 |
| 21 Jul 2023 | 14.83 | 15.08 | 14.75 | 14.97 | 14.97 | 27,857,641 |
| 20 Jul 2023 | 15.16 | 15.21 | 14.81 | 14.83 | 14.83 | 35,121,599 |
| 19 Jul 2023 | 14.95 | 15.28 | 14.95 | 15.21 | 15.21 | 37,027,297 |
| 18 Jul 2023 | 15.21 | 15.29 | 14.90 | 14.92 | 14.92 | 32,448,822 |
| 17 Jul 2023 | 15.20 | 15.29 | 15.00 | 15.17 | 15.17 | 28,296,006 |
| 14 Jul 2023 | 15.30 | 15.75 | 15.28 | 15.34 | 15.34 | 50,592,935 |
| 13 Jul 2023 | 14.97 | 15.53 | 14.61 | 15.28 | 15.28 | 60,651,834 |
| 12 Jul 2023 | 15.73 | 15.85 | 15.29 | 15.30 | 15.30 | 39,258,934 |
| 11 Jul 2023 | 15.86 | 15.98 | 15.60 | 15.71 | 15.71 | 31,667,783 |
| 10 Jul 2023 | 15.65 | 15.97 | 15.47 | 15.88 | 15.88 | 35,280,412 |
| 07 Jul 2023 | 15.63 | 15.84 | 15.08 | 15.59 | 15.59 | 58,047,135 |
| 06 Jul 2023 | 15.68 | 16.24 | 15.59 | 15.75 | 15.75 | 51,894,001 |
| 05 Jul 2023 | 15.90 | 16.04 | 15.61 | 15.68 | 15.68 | 38,378,934 |
| 04 Jul 2023 | 16.10 | 16.14 | 15.80 | 15.90 | 15.90 | 49,166,907 |
| 03 Jul 2023 | 16.81 | 16.85 | 15.53 | 16.01 | 16.01 | 93,801,995 |
| 30 Jun 2023 | 17.15 | 17.36 | 16.65 | 16.89 | 16.89 | 58,256,529 |
| 29 Jun 2023 | 16.61 | 17.48 | 16.56 | 17.23 | 17.23 | 78,990,128 |
| 28 Jun 2023 | 16.60 | 17.02 | 15.97 | 16.66 | 16.66 | 75,950,467 |
| 27 Jun 2023 | 16.88 | 17.30 | 16.53 | 16.90 | 16.90 | 70,918,779 |
| 26 Jun 2023 | 18.47 | 18.65 | 16.79 | 16.87 | 16.87 | 107,973,663 |
| 21 Jun 2023 | 20.00 | 20.39 | 18.65 | 18.66 | 18.66 | 112,234,107 |
| 20 Jun 2023 | 20.00 | 20.90 | 19.67 | 20.27 | 20.27 | 134,902,134 |
| 19 Jun 2023 | 19.13 | 20.08 | 18.91 | 19.99 | 19.99 | 115,440,940 |
| 16 Jun 2023 | 18.50 | 19.20 | 18.27 | 19.00 | 19.00 | 80,166,209 |
| 15 Jun 2023 | 19.06 | 19.35 | 18.59 | 18.67 | 18.67 | 71,411,727 |
| 14 Jun 2023 | 18.90 | 19.66 | 18.82 | 19.11 | 19.11 | 86,739,682 |
| 13 Jun 2023 | 18.30 | 19.15 | 18.27 | 19.02 | 19.02 | 95,681,296 |
| 12 Jun 2023 | 18.33 | 18.85 | 18.18 | 18.35 | 18.35 | 71,130,687 |
| 09 Jun 2023 | 17.65 | 18.47 | 17.30 | 18.33 | 18.33 | 85,957,998 |
| 08 Jun 2023 | 18.15 | 18.15 | 17.17 | 17.58 | 17.58 | 75,741,450 |
| 07 Jun 2023 | 18.40 | 18.66 | 17.98 | 18.27 | 18.27 | 49,207,497 |
| 06 Jun 2023 | 18.91 | 19.58 | 18.23 | 18.38 | 18.38 | 74,134,147 |
| 05 Jun 2023 | 18.48 | 19.14 | 18.34 | 19.00 | 19.00 | 71,216,829 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
