Singapore markets open in 7 hours 47 minutes

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
12.61-0.10 (-0.79%)
At close: 03:04PM CST
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202312.6712.7812.6012.6112.6115,008,303
20 Sept 202312.7312.8912.6912.7112.7115,747,553
19 Sept 202313.0313.0312.7412.8012.8022,849,709
18 Sept 202312.9113.1512.8313.0313.0318,860,354
15 Sept 202312.9113.0812.9012.9912.9920,695,381
14 Sept 202313.0913.1212.8612.9112.9130,386,814
13 Sept 202313.4213.4413.0213.1313.1328,509,133
12 Sept 202313.7113.7113.4013.4113.4131,384,364
11 Sept 202313.3613.8813.3513.7413.7448,428,702
08 Sept 202313.3013.5213.1513.3013.3038,814,997
07 Sept 202314.0114.2013.5013.5213.5262,950,779
06 Sept 202313.7313.8413.5413.8113.8128,707,647
05 Sept 202313.8514.0413.7713.8213.8223,956,500
04 Sept 202314.0114.0113.7513.9213.9231,421,515
01 Sept 202313.8314.1013.6613.9313.9328,935,839
31 Aug 202313.8413.9913.6613.8313.8329,331,953
30 Aug 202313.9714.1913.8013.9913.9941,467,040
29 Aug 202313.3013.7913.2613.7613.7637,182,974
28 Aug 202313.7913.7913.3013.3613.3643,909,045
25 Aug 202313.3613.3612.9213.0013.0035,508,105
24 Aug 202313.4113.8013.4013.5213.5234,222,465
23 Aug 202313.6013.6213.3013.3313.3321,452,540
22 Aug 202313.5813.7313.3613.6713.6728,030,542
21 Aug 202313.5313.8313.4713.4913.4925,327,960
18 Aug 202314.0114.0813.5513.5513.5530,059,106
17 Aug 202313.8514.1513.7514.0514.0526,455,516
16 Aug 202314.1814.3013.8813.8913.8937,862,636
15 Aug 202314.5514.6314.0814.2614.2634,474,742
14 Aug 202314.2314.6514.1814.6314.6331,664,225
11 Aug 202314.6814.9814.3814.3914.3934,927,981
10 Aug 202314.6114.9714.6014.6814.6826,748,726
09 Aug 202314.9515.0514.6014.6214.6236,121,010
08 Aug 202315.1415.2614.9615.0515.0530,498,274
07 Aug 202315.2015.5315.0815.2015.2055,254,155
04 Aug 202314.8515.2414.7615.1615.1644,091,560
03 Aug 202314.9015.0714.7614.8514.8526,838,012
02 Aug 202315.0915.1314.8514.9614.9626,430,885
01 Aug 202314.9715.2314.8115.0915.0936,906,950
31 Jul 202314.6215.2614.4915.0115.0165,509,814
28 Jul 202314.3614.5814.2514.5114.5132,321,755
27 Jul 202314.6514.7514.3214.3614.3647,482,879
26 Jul 202315.1515.1514.5914.6314.6346,601,505
25 Jul 202315.1015.2714.9315.1515.1537,993,760
24 Jul 202314.7915.1614.7514.8614.8627,975,334
21 Jul 202314.8315.0814.7514.9714.9727,857,641
20 Jul 202315.1615.2114.8114.8314.8335,121,599
19 Jul 202314.9515.2814.9515.2115.2137,027,297
18 Jul 202315.2115.2914.9014.9214.9232,448,822
17 Jul 202315.2015.2915.0015.1715.1728,296,006
14 Jul 202315.3015.7515.2815.3415.3450,592,935
13 Jul 202314.9715.5314.6115.2815.2860,651,834
12 Jul 202315.7315.8515.2915.3015.3039,258,934
11 Jul 202315.8615.9815.6015.7115.7131,667,783
10 Jul 202315.6515.9715.4715.8815.8835,280,412
07 Jul 202315.6315.8415.0815.5915.5958,047,135
06 Jul 202315.6816.2415.5915.7515.7551,894,001
05 Jul 202315.9016.0415.6115.6815.6838,378,934
04 Jul 202316.1016.1415.8015.9015.9049,166,907
03 Jul 202316.8116.8515.5316.0116.0193,801,995
30 Jun 202317.1517.3616.6516.8916.8958,256,529
29 Jun 202316.6117.4816.5617.2317.2378,990,128
28 Jun 202316.6017.0215.9716.6616.6675,950,467
27 Jun 202316.8817.3016.5316.9016.9070,918,779
26 Jun 202318.4718.6516.7916.8716.87107,973,663
21 Jun 202320.0020.3918.6518.6618.66112,234,107
20 Jun 202320.0020.9019.6720.2720.27134,902,134
19 Jun 202319.1320.0818.9119.9919.99115,440,940
16 Jun 202318.5019.2018.2719.0019.0080,166,209
15 Jun 202319.0619.3518.5918.6718.6771,411,727
14 Jun 202318.9019.6618.8219.1119.1186,739,682
13 Jun 202318.3019.1518.2719.0219.0295,681,296
12 Jun 202318.3318.8518.1818.3518.3571,130,687
09 Jun 202317.6518.4717.3018.3318.3385,957,998
08 Jun 202318.1518.1517.1717.5817.5875,741,450
07 Jun 202318.4018.6617.9818.2718.2749,207,497
06 Jun 202318.9119.5818.2318.3818.3874,134,147
05 Jun 202318.4819.1418.3419.0019.0071,216,829
02 Jun 202319.0019.1918.6018.6518.6565,459,649
01 Jun 202318.1719.2918.1318.8518.8596,611,432
31 May 202318.5718.8818.1518.3718.3791,591,902
30 May 202317.3118.6516.6918.5818.58128,795,950
29 May 202317.4418.2216.7717.9017.90141,028,128
26 May 202317.4117.7517.1017.4517.4539,618,454
25 May 202317.7018.1317.0917.4117.4163,260,080
24 May 202317.6218.0317.3917.8117.8145,671,855
23 May 202318.3318.3317.6017.8017.8041,089,352
22 May 202318.4118.7117.7218.3318.3354,220,607
19 May 202318.6619.3418.3518.4118.4160,893,775
18 May 202318.3719.1218.2518.8418.8465,172,613
17 May 202317.8018.8217.7218.3818.3855,430,802
16 May 202318.4618.9017.9018.0318.0365,707,946
15 May 202318.6818.7717.7018.3818.3875,387,238
12 May 202319.5819.8618.3818.4818.4884,582,809
12 May 20230.35 Dividend
11 May 202319.4920.4519.3919.7619.4174,437,354
10 May 202319.9020.8419.0419.4219.0896,047,897
09 May 202320.9321.5220.3320.5120.1579,528,241
08 May 202321.1821.9820.4521.3020.9283,484,282
05 May 202322.0022.7021.2521.4321.0592,091,709
04 May 202322.0023.5021.1322.9122.50153,238,157
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...