Singapore markets open in 8 hours 25 minutes

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
14.62+0.15 (+1.04%)
At close: 03:04PM CST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202314.3814.8714.2514.6214.6255,791,068
03 Feb 202314.3314.6514.2214.4714.4739,379,396
02 Feb 202314.1814.6414.1114.4014.4059,842,930
01 Feb 202314.0314.1513.8514.1514.1536,647,771
31 Jan 202313.9814.1813.9014.0314.0329,927,890
30 Jan 202314.3814.5013.9814.0014.0047,866,164
20 Jan 202314.3614.3814.1514.2714.2728,974,390
19 Jan 202314.0814.4014.0214.3614.3642,812,175
18 Jan 202314.0014.3113.7914.2014.2073,488,716
17 Jan 202313.7213.7813.5813.6913.6918,211,813
16 Jan 202313.7113.8613.6313.7213.7227,529,829
13 Jan 202313.5713.7513.5113.7313.7323,116,975
12 Jan 202313.5313.6513.4013.5713.5722,018,258
11 Jan 202313.7813.8713.4613.4613.4630,914,360
10 Jan 202313.5413.8413.4013.7913.7943,042,180
09 Jan 202313.2913.7313.2913.5113.5133,639,937
06 Jan 202313.4013.5113.1913.3313.3337,677,789
05 Jan 202313.2513.8913.2113.4713.4762,428,039
04 Jan 202312.9013.4112.8413.2813.2850,503,492
03 Jan 202312.7312.9512.6112.9212.9229,058,123
30 Dec 202212.4012.8112.3712.7212.7230,799,455
29 Dec 202213.0313.0812.5612.5612.5649,114,473
28 Dec 202212.5912.9012.3012.8712.8733,898,714
27 Dec 202212.7812.8012.4712.6312.6322,887,838
26 Dec 202212.7512.8512.6712.7412.7418,502,938
23 Dec 202212.5312.9912.5112.8212.8223,551,449
22 Dec 202212.5913.0112.5512.7312.7333,838,290
21 Dec 202212.5212.6512.4512.5512.5514,737,542
20 Dec 202212.6212.7312.4312.5012.5019,050,972
19 Dec 202212.9012.9912.5712.6512.6525,304,229
16 Dec 202212.9013.0912.7912.8612.8633,357,641
15 Dec 202213.2613.3912.9613.0513.0541,895,240
14 Dec 202213.5013.5513.2313.3913.3947,349,011
13 Dec 202213.2814.6113.2013.8713.8769,136,216
12 Dec 202213.4713.6513.2713.2813.2829,684,532
09 Dec 202213.7013.7413.4213.5813.5831,518,384
08 Dec 202213.6713.7813.4213.7613.7634,821,881
07 Dec 202213.6113.8413.5313.6713.6728,902,282
06 Dec 202213.7313.9013.5513.6713.6736,589,630
05 Dec 202213.8613.9013.6613.8413.8435,557,183
02 Dec 202213.7013.9913.7013.7413.7427,828,755
01 Dec 202213.8613.9713.6713.7313.7346,658,298
30 Nov 202213.5113.9113.4813.5913.5944,084,016
29 Nov 202213.3513.6813.2713.5613.5646,487,748
28 Nov 202213.5913.6913.2513.4113.4145,622,270
25 Nov 202213.4413.9913.4413.8813.8855,817,818
24 Nov 202213.7013.7313.4513.5313.5338,235,469
23 Nov 202213.5113.9413.1313.8213.8277,693,086
22 Nov 202213.4613.8013.3113.4113.4159,307,051
21 Nov 202213.9014.1713.4513.5913.5987,714,731
18 Nov 202213.9314.9313.7814.0914.09182,887,693
17 Nov 202213.5613.9312.8513.9313.93169,972,304
16 Nov 202212.6012.9512.6012.6612.6638,550,775
15 Nov 202212.3712.6012.2512.6012.6030,408,391
14 Nov 202212.3712.6312.2812.3912.3933,166,240
11 Nov 202212.4912.5812.2212.2812.2841,617,607
10 Nov 202211.9512.3011.9212.2212.2228,935,097
09 Nov 202212.1112.2512.0512.0512.0516,044,787
08 Nov 202212.2312.2412.0712.1612.1619,791,780
07 Nov 202212.0112.3411.9512.2412.2432,799,742
04 Nov 202211.7612.1311.7212.0712.0731,052,638
03 Nov 202211.8111.8911.6611.7711.7730,577,364
02 Nov 202212.1012.2111.9012.0012.0048,756,413
01 Nov 202211.4811.7811.3011.7711.7728,787,843
31 Oct 202211.0511.4711.0011.3911.3924,752,215
28 Oct 202211.6511.6811.1011.1411.1434,599,127
27 Oct 202211.7211.9511.7011.7611.7629,715,307
26 Oct 202211.5611.8511.5111.6711.6728,284,990
25 Oct 202211.8011.8811.3511.4611.4630,660,729
24 Oct 202212.2812.4811.7611.8711.8731,428,959
21 Oct 202212.6812.7112.2112.2712.2728,077,095
20 Oct 202212.5912.8412.3912.6712.6724,171,325
19 Oct 202212.6212.7412.4812.5312.5317,988,690
18 Oct 202212.8012.8412.5812.7012.7022,562,417
17 Oct 202212.5012.8412.4712.7712.7724,652,347
14 Oct 202212.4212.6912.3912.6012.6031,232,205
13 Oct 202211.9812.4911.7512.3112.3141,002,199
12 Oct 202212.2412.6712.1212.6712.6721,272,181
11 Oct 202212.3012.3411.8112.2412.2422,116,768
10 Oct 202212.4612.5212.2212.3112.3115,734,913
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...