Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,429.66
+262.34(+1.24%)
CMC Crypto 200
462.12
+8.22(+1.81%)

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

13.96

-0.09

(-0.64%)

At close: 03:04PM CST

Show:

Historical prices

Frequency:

Daily

Currency in CNY

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	13.95	14.08	13.83	13.96	13.96	47,533,688
23 Jun 2022	13.70	14.06	13.44	14.05	14.05	62,272,373
22 Jun 2022	14.30	14.33	13.70	13.70	13.70	71,263,850
21 Jun 2022	14.39	14.50	14.08	14.26	14.26	79,237,657
20 Jun 2022	14.26	14.54	14.14	14.40	14.40	89,530,034
17 Jun 2022	14.86	14.94	13.91	14.25	14.25	166,871,815
16 Jun 2022	13.43	14.70	13.37	14.70	14.70	172,771,501
15 Jun 2022	13.23	13.69	13.17	13.36	13.36	61,087,647
14 Jun 2022	13.53	13.59	13.00	13.32	13.32	75,419,276
13 Jun 2022	14.05	14.14	13.53	13.82	13.82	66,564,702
10 Jun 2022	13.85	14.20	13.71	14.20	14.20	78,601,967
09 Jun 2022	13.55	14.35	13.54	14.06	14.06	94,366,881
08 Jun 2022	14.46	14.55	13.54	13.66	13.66	105,619,323
07 Jun 2022	13.85	14.13	13.61	13.91	13.91	62,708,802
06 Jun 2022	13.63	13.91	13.51	13.82	13.82	58,355,606
02 Jun 2022	13.29	13.75	13.07	13.65	13.65	56,361,013
01 Jun 2022	13.44	13.65	13.26	13.39	13.39	47,323,929
31 May 2022	13.00	13.78	12.92	13.59	13.59	76,329,679
30 May 2022	12.99	13.14	12.66	13.10	13.10	38,642,839
27 May 2022	13.32	13.44	12.92	12.96	12.96	44,132,143
26 May 2022	13.58	13.58	13.08	13.32	13.32	58,666,410
26 May 2022	1.2 Dividend
25 May 2022	13.98	14.59	13.86	14.54	13.34	52,949,627
24 May 2022	14.49	14.52	14.06	14.07	12.91	47,544,214
23 May 2022	14.65	14.88	14.39	14.58	13.38	50,094,338
20 May 2022	14.42	14.69	14.31	14.55	13.35	52,826,444
19 May 2022	13.93	14.47	13.92	14.40	13.21	52,924,046
18 May 2022	14.88	15.25	14.20	14.20	13.03	81,221,758
17 May 2022	14.70	14.88	14.45	14.82	13.60	66,971,169
16 May 2022	14.08	14.92	13.97	14.92	13.69	96,250,765
13 May 2022	14.16	14.29	13.93	14.08	12.92	48,190,598
12 May 2022	13.73	14.15	13.71	14.10	12.94	55,679,021
11 May 2022	14.26	14.65	13.95	13.99	12.84	91,648,881
10 May 2022	13.75	14.30	13.61	14.26	13.08	70,665,724
09 May 2022	13.90	14.26	13.81	14.10	12.94	63,098,465
06 May 2022	14.30	14.40	13.85	13.86	12.72	86,695,584
05 May 2022	14.48	15.02	14.39	14.82	13.60	100,874,160
29 Apr 2022	14.32	15.80	14.10	14.77	13.55	140,864,528
28 Apr 2022	13.70	14.65	13.52	14.59	13.39	145,281,132
27 Apr 2022	13.50	13.94	12.92	13.87	12.73	144,336,781
26 Apr 2022	12.40	13.15	12.26	13.15	12.06	93,909,867
25 Apr 2022	12.80	13.13	11.94	11.95	10.96	54,192,999
22 Apr 2022	12.90	13.18	12.45	13.13	12.05	51,893,086
21 Apr 2022	13.01	13.54	12.92	13.06	11.98	73,555,664
20 Apr 2022	12.35	13.52	12.30	13.18	12.09	84,934,433
19 Apr 2022	12.22	12.53	12.20	12.36	11.34	29,171,468
18 Apr 2022	12.67	12.67	12.15	12.31	11.29	41,765,226
15 Apr 2022	12.30	12.95	12.15	12.72	11.67	74,074,639
14 Apr 2022	11.63	12.14	11.62	11.88	10.90	32,708,357
13 Apr 2022	12.01	12.18	11.63	11.66	10.70	50,655,330
12 Apr 2022	13.00	13.18	12.17	12.39	11.37	70,127,822
11 Apr 2022	12.39	12.83	12.05	12.37	11.35	34,554,772
08 Apr 2022	12.89	12.93	12.30	12.53	11.50	33,017,522
07 Apr 2022	13.14	13.66	12.88	12.89	11.83	37,460,876
06 Apr 2022	13.30	13.99	13.14	13.26	12.17	41,428,796
01 Apr 2022	12.70	13.46	12.51	13.33	12.23	61,466,423
31 Mar 2022	12.88	13.12	12.79	12.86	11.80	25,353,194
30 Mar 2022	12.78	13.27	12.74	13.02	11.95	34,915,307
29 Mar 2022	13.00	13.07	12.68	12.78	11.73	31,143,671
28 Mar 2022	12.75	13.10	12.71	12.98	11.91	33,790,788
25 Mar 2022	13.03	13.20	12.78	12.80	11.74	35,072,959
24 Mar 2022	13.31	13.37	12.94	12.99	11.92	40,061,843
23 Mar 2022	13.30	13.73	13.14	13.51	12.40	66,807,809
22 Mar 2022	12.90	13.36	12.81	13.25	12.16	42,374,423
21 Mar 2022	12.99	13.51	12.83	13.00	11.93	57,156,960
18 Mar 2022	12.77	13.05	12.55	12.72	11.67	57,337,167
17 Mar 2022	12.02	12.90	12.00	12.90	11.84	40,312,580
16 Mar 2022	11.57	11.88	11.05	11.73	10.76	40,591,095
15 Mar 2022	12.03	12.13	11.39	11.39	10.45	32,353,823
14 Mar 2022	12.27	12.48	12.13	12.13	11.13	23,553,773
11 Mar 2022	11.67	12.44	11.60	12.36	11.34	37,777,859
10 Mar 2022	12.16	12.26	11.94	11.95	10.96	30,881,100
09 Mar 2022	12.18	12.28	11.27	11.90	10.92	38,729,870
08 Mar 2022	12.51	12.71	12.04	12.18	11.17	31,621,385
07 Mar 2022	13.05	13.08	12.50	12.59	11.55	41,868,322
04 Mar 2022	12.98	13.30	12.72	13.15	12.06	43,169,533
03 Mar 2022	13.20	13.23	13.05	13.09	12.01	21,735,033
02 Mar 2022	13.13	13.20	13.03	13.15	12.06	18,224,010
01 Mar 2022	13.21	13.33	13.09	13.20	12.11	22,258,674
28 Feb 2022	13.35	13.37	12.95	13.20	12.11	29,376,347
25 Feb 2022	13.29	13.55	13.24	13.32	12.22	31,699,081
24 Feb 2022	13.62	13.75	12.94	13.18	12.09	57,182,299
23 Feb 2022	13.50	13.93	13.49	13.73	12.60	41,303,920
22 Feb 2022	13.90	13.92	13.18	13.49	12.38	58,512,915
21 Feb 2022	13.97	14.24	13.93	14.08	12.92	32,738,016
18 Feb 2022	13.84	14.23	13.79	14.02	12.86	24,713,761
17 Feb 2022	13.88	14.13	13.71	13.97	12.82	28,735,137
16 Feb 2022	13.93	14.08	13.81	13.94	12.79	27,550,029
15 Feb 2022	13.78	14.05	13.72	13.82	12.68	24,168,900
14 Feb 2022	13.69	13.95	13.58	13.78	12.64	26,783,884
11 Feb 2022	14.04	14.14	13.72	13.76	12.62	36,416,424
10 Feb 2022	14.11	14.27	13.93	14.20	13.03	31,804,004
09 Feb 2022	13.76	14.17	13.71	14.12	12.95	42,006,153
08 Feb 2022	13.73	13.90	13.55	13.84	12.70	33,820,103
07 Feb 2022	13.88	13.88	13.47	13.76	12.62	42,191,315
28 Jan 2022	13.42	13.82	13.23	13.61	12.49	50,782,170
27 Jan 2022	13.69	13.70	13.20	13.25	12.16	44,558,236
26 Jan 2022	14.00	14.25	13.60	13.66	12.53	60,757,846
25 Jan 2022	14.62	14.63	13.80	13.87	12.73	108,255,817
24 Jan 2022	14.63	14.82	14.63	14.63	13.42	39,225,682
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,429.66+262.34(+1.24%)

CMC Crypto 200462.12+8.22(+1.81%)

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

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,429.66
+262.34(+1.24%)

CMC Crypto 200
462.12
+8.22(+1.81%)