Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,006.87 -64.76 (-1.28%) Dow
37,852.01 -608.91 (-1.58%) Nasdaq
15,442.42 -270.33 (-1.72%) Bitcoin USD
63,444.40 -1,609.42 (-2.47%) CMC Crypto 200
1,373.02 -9.55 (-0.69%)
Perfect World Co., Ltd. (002624.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 9.96 | 10.02 | 9.80 | 9.89 | 9.89 | 23,009,870 |
| 24 Apr 2024 | 9.80 | 9.98 | 9.73 | 9.98 | 9.98 | 26,901,890 |
| 23 Apr 2024 | 9.88 | 9.97 | 9.78 | 9.84 | 9.84 | 21,499,036 |
| 22 Apr 2024 | 9.68 | 9.92 | 9.55 | 9.83 | 9.83 | 27,448,753 |
| 19 Apr 2024 | 9.96 | 9.96 | 9.71 | 9.76 | 9.76 | 33,377,015 |
| 18 Apr 2024 | 10.04 | 10.10 | 9.86 | 9.99 | 9.99 | 39,425,728 |
| 17 Apr 2024 | 9.98 | 10.21 | 9.98 | 10.15 | 10.15 | 44,906,431 |
| 16 Apr 2024 | 10.04 | 10.30 | 9.81 | 9.86 | 9.86 | 49,239,489 |
| 15 Apr 2024 | 10.10 | 10.23 | 9.83 | 9.98 | 9.98 | 38,597,781 |
| 12 Apr 2024 | 10.38 | 10.49 | 10.04 | 10.06 | 10.06 | 50,185,092 |
| 11 Apr 2024 | 10.35 | 10.59 | 10.30 | 10.46 | 10.46 | 37,021,163 |
| 10 Apr 2024 | 10.54 | 10.56 | 10.33 | 10.42 | 10.42 | 35,394,904 |
| 09 Apr 2024 | 10.52 | 10.90 | 10.40 | 10.69 | 10.69 | 52,329,470 |
| 08 Apr 2024 | 10.53 | 10.55 | 10.33 | 10.33 | 10.33 | 40,122,325 |
| 03 Apr 2024 | 10.83 | 10.85 | 10.56 | 10.64 | 10.64 | 52,539,738 |
| 02 Apr 2024 | 11.41 | 11.49 | 10.90 | 10.95 | 10.95 | 71,060,128 |
| 01 Apr 2024 | 10.80 | 11.58 | 10.80 | 11.33 | 11.33 | 108,215,769 |
| 29 Mar 2024 | 10.61 | 10.61 | 10.20 | 10.53 | 10.53 | 33,580,691 |
| 28 Mar 2024 | 10.35 | 10.80 | 10.33 | 10.65 | 10.65 | 60,003,218 |
| 27 Mar 2024 | 11.00 | 11.02 | 10.32 | 10.34 | 10.34 | 67,895,697 |
| 26 Mar 2024 | 11.40 | 11.54 | 10.80 | 11.05 | 11.05 | 93,894,393 |
| 25 Mar 2024 | 12.14 | 12.35 | 11.58 | 11.61 | 11.61 | 70,284,217 |
| 22 Mar 2024 | 12.20 | 12.42 | 11.82 | 12.16 | 12.16 | 92,146,590 |
| 21 Mar 2024 | 12.52 | 12.72 | 12.23 | 12.26 | 12.26 | 125,350,394 |
| 20 Mar 2024 | 12.00 | 12.39 | 11.90 | 12.30 | 12.30 | 149,062,300 |
| 19 Mar 2024 | 11.48 | 12.58 | 11.45 | 12.15 | 12.15 | 194,436,019 |
| 18 Mar 2024 | 11.42 | 11.46 | 11.07 | 11.44 | 11.44 | 64,583,505 |
| 15 Mar 2024 | 11.35 | 11.40 | 11.11 | 11.35 | 11.35 | 37,346,828 |
| 14 Mar 2024 | 11.58 | 11.60 | 11.26 | 11.39 | 11.39 | 41,311,093 |
| 13 Mar 2024 | 11.45 | 11.93 | 11.40 | 11.70 | 11.70 | 72,704,865 |
| 12 Mar 2024 | 11.39 | 11.57 | 11.33 | 11.45 | 11.45 | 40,657,645 |
| 11 Mar 2024 | 11.07 | 11.34 | 10.93 | 11.34 | 11.34 | 35,794,871 |
| 08 Mar 2024 | 11.04 | 11.19 | 10.92 | 11.14 | 11.14 | 29,884,473 |
| 07 Mar 2024 | 11.37 | 11.67 | 11.03 | 11.04 | 11.04 | 38,284,852 |
| 06 Mar 2024 | 11.35 | 11.53 | 11.20 | 11.40 | 11.40 | 30,682,932 |
| 05 Mar 2024 | 11.52 | 11.72 | 11.41 | 11.45 | 11.45 | 34,327,477 |
| 04 Mar 2024 | 11.72 | 11.77 | 11.47 | 11.69 | 11.69 | 38,067,869 |
| 01 Mar 2024 | 11.72 | 11.85 | 11.51 | 11.74 | 11.74 | 51,602,507 |
| 29 Feb 2024 | 11.20 | 11.75 | 11.17 | 11.72 | 11.72 | 47,613,491 |
| 28 Feb 2024 | 11.93 | 12.21 | 11.32 | 11.32 | 11.32 | 104,274,225 |
| 27 Feb 2024 | 10.88 | 11.67 | 10.83 | 11.67 | 11.67 | 70,660,340 |
| 26 Feb 2024 | 10.91 | 11.15 | 10.77 | 10.95 | 10.95 | 44,142,025 |
| 23 Feb 2024 | 10.87 | 11.05 | 10.70 | 10.99 | 10.99 | 49,027,199 |
| 22 Feb 2024 | 10.74 | 10.94 | 10.71 | 10.83 | 10.83 | 36,301,446 |
| 21 Feb 2024 | 10.55 | 10.97 | 10.46 | 10.68 | 10.68 | 52,033,296 |
| 20 Feb 2024 | 10.67 | 10.80 | 10.45 | 10.69 | 10.69 | 37,562,377 |
| 19 Feb 2024 | 10.95 | 10.98 | 10.55 | 10.85 | 10.85 | 50,397,975 |
| 08 Feb 2024 | 10.27 | 10.90 | 10.25 | 10.53 | 10.53 | 57,758,706 |
| 07 Feb 2024 | 9.61 | 10.31 | 9.55 | 10.20 | 10.20 | 71,848,845 |
| 06 Feb 2024 | 8.70 | 9.75 | 8.51 | 9.64 | 9.64 | 67,905,366 |
| 05 Feb 2024 | 9.70 | 9.70 | 9.00 | 9.00 | 9.00 | 89,357,276 |
| 02 Feb 2024 | 9.77 | 10.65 | 9.61 | 10.00 | 10.00 | 96,412,070 |
| 01 Feb 2024 | 9.53 | 9.98 | 9.31 | 9.68 | 9.68 | 35,547,780 |
| 31 Jan 2024 | 10.07 | 10.17 | 9.52 | 9.56 | 9.56 | 35,909,045 |
| 30 Jan 2024 | 10.35 | 10.51 | 10.06 | 10.07 | 10.07 | 29,249,560 |
| 29 Jan 2024 | 10.50 | 10.71 | 10.37 | 10.43 | 10.43 | 40,955,016 |
| 26 Jan 2024 | 10.68 | 10.97 | 10.56 | 10.61 | 10.61 | 40,484,050 |
| 25 Jan 2024 | 10.35 | 10.68 | 10.20 | 10.63 | 10.63 | 33,777,512 |
| 24 Jan 2024 | 10.35 | 10.47 | 10.05 | 10.41 | 10.41 | 33,020,782 |
| 23 Jan 2024 | 9.96 | 10.46 | 9.85 | 10.37 | 10.37 | 42,588,216 |
| 22 Jan 2024 | 10.70 | 10.78 | 9.89 | 10.03 | 10.03 | 41,320,060 |
| 19 Jan 2024 | 10.59 | 11.11 | 10.57 | 10.74 | 10.74 | 51,707,081 |
| 18 Jan 2024 | 10.36 | 10.58 | 10.21 | 10.57 | 10.57 | 33,301,433 |
| 17 Jan 2024 | 10.66 | 10.72 | 10.39 | 10.39 | 10.39 | 29,691,802 |
| 16 Jan 2024 | 11.00 | 11.01 | 10.57 | 10.74 | 10.74 | 49,617,060 |
| 15 Jan 2024 | 11.00 | 11.15 | 10.91 | 11.02 | 11.02 | 23,828,045 |
| 12 Jan 2024 | 11.18 | 11.28 | 11.03 | 11.05 | 11.05 | 26,418,951 |
| 11 Jan 2024 | 10.90 | 11.34 | 10.90 | 11.26 | 11.26 | 31,854,006 |
| 10 Jan 2024 | 11.10 | 11.21 | 10.85 | 10.97 | 10.97 | 31,968,316 |
| 09 Jan 2024 | 11.35 | 11.45 | 11.00 | 11.13 | 11.13 | 34,247,782 |
| 08 Jan 2024 | 11.53 | 11.55 | 11.27 | 11.28 | 11.28 | 25,169,031 |
| 05 Jan 2024 | 11.78 | 11.84 | 11.47 | 11.54 | 11.54 | 28,424,929 |
| 04 Jan 2024 | 12.00 | 12.00 | 11.70 | 11.82 | 11.82 | 32,995,876 |
| 03 Jan 2024 | 11.77 | 12.28 | 11.67 | 11.99 | 11.99 | 54,789,329 |
| 02 Jan 2024 | 12.05 | 12.36 | 11.79 | 11.79 | 11.79 | 49,225,962 |
| 29 Dec 2023 | 11.35 | 12.08 | 11.34 | 11.84 | 11.84 | 68,201,291 |
| 28 Dec 2023 | 11.20 | 11.40 | 10.94 | 11.34 | 11.34 | 44,668,155 |
| 27 Dec 2023 | 11.34 | 11.45 | 11.07 | 11.25 | 11.25 | 42,718,742 |
| 26 Dec 2023 | 11.40 | 11.56 | 11.08 | 11.20 | 11.20 | 50,465,129 |
| 25 Dec 2023 | 11.50 | 11.62 | 10.85 | 11.40 | 11.40 | 110,997,820 |
| 22 Dec 2023 | 13.30 | 13.33 | 11.99 | 11.99 | 11.99 | 60,391,281 |
| 21 Dec 2023 | 12.99 | 13.35 | 12.98 | 13.32 | 13.32 | 35,252,258 |
| 20 Dec 2023 | 13.46 | 13.62 | 13.05 | 13.08 | 13.08 | 30,102,878 |
| 19 Dec 2023 | 13.33 | 13.55 | 13.26 | 13.50 | 13.50 | 31,995,570 |
| 18 Dec 2023 | 13.58 | 13.74 | 13.24 | 13.30 | 13.30 | 32,098,891 |
| 15 Dec 2023 | 13.65 | 13.80 | 13.39 | 13.64 | 13.64 | 36,307,377 |
| 14 Dec 2023 | 13.67 | 14.09 | 13.63 | 13.64 | 13.64 | 36,496,113 |
| 13 Dec 2023 | 13.78 | 14.08 | 13.65 | 13.69 | 13.69 | 46,472,081 |
| 12 Dec 2023 | 13.75 | 14.28 | 13.75 | 13.90 | 13.90 | 82,729,195 |
| 11 Dec 2023 | 13.16 | 13.74 | 13.02 | 13.68 | 13.68 | 63,918,806 |
| 08 Dec 2023 | 13.24 | 13.44 | 13.01 | 13.25 | 13.25 | 39,932,322 |
| 07 Dec 2023 | 13.11 | 13.42 | 13.07 | 13.36 | 13.36 | 50,335,780 |
| 06 Dec 2023 | 12.58 | 13.29 | 12.41 | 13.12 | 13.12 | 50,069,019 |
| 05 Dec 2023 | 13.47 | 13.48 | 12.77 | 12.77 | 12.77 | 39,543,642 |
| 04 Dec 2023 | 13.36 | 13.55 | 13.20 | 13.34 | 13.34 | 41,074,611 |
| 01 Dec 2023 | 12.63 | 13.43 | 12.62 | 13.28 | 13.28 | 61,674,025 |
| 30 Nov 2023 | 12.68 | 12.79 | 12.54 | 12.61 | 12.61 | 17,390,076 |
| 29 Nov 2023 | 12.78 | 12.88 | 12.56 | 12.72 | 12.72 | 20,980,264 |
| 28 Nov 2023 | 12.68 | 12.78 | 12.54 | 12.75 | 12.75 | 21,096,172 |
| 27 Nov 2023 | 12.77 | 12.95 | 12.66 | 12.68 | 12.68 | 23,918,263 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.