Singapore markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
10.99+0.16 (+1.48%)
At close: 03:04PM CST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202410.8711.0510.7010.9910.9949,027,199
22 Feb 202410.7410.9410.7110.8310.8336,301,446
21 Feb 202410.5510.9710.4610.6810.6852,033,296
20 Feb 202410.6710.8010.4510.6910.6937,562,377
19 Feb 202410.9510.9810.5510.8510.8550,397,975
08 Feb 202410.2710.9010.2510.5310.5357,758,706
07 Feb 20249.6110.319.5510.2010.2071,848,845
06 Feb 20248.709.758.519.649.6467,905,366
05 Feb 20249.709.709.009.009.0089,357,276
02 Feb 20249.7710.659.6110.0010.0096,412,070
01 Feb 20249.539.989.319.689.6835,547,780
31 Jan 202410.0710.179.529.569.5635,909,045
30 Jan 202410.3510.5110.0610.0710.0729,249,560
29 Jan 202410.5010.7110.3710.4310.4340,955,016
26 Jan 202410.6810.9710.5610.6110.6140,484,050
25 Jan 202410.3510.6810.2010.6310.6333,777,512
24 Jan 202410.3510.4710.0510.4110.4133,020,782
23 Jan 20249.9610.469.8510.3710.3742,588,216
22 Jan 202410.7010.789.8910.0310.0341,320,060
19 Jan 202410.5911.1110.5710.7410.7451,707,081
18 Jan 202410.3610.5810.2110.5710.5733,301,433
17 Jan 202410.6610.7210.3910.3910.3929,691,802
16 Jan 202411.0011.0110.5710.7410.7449,617,060
15 Jan 202411.0011.1510.9111.0211.0223,828,045
12 Jan 202411.1811.2811.0311.0511.0526,418,951
11 Jan 202410.9011.3410.9011.2611.2631,854,006
10 Jan 202411.1011.2110.8510.9710.9731,968,316
09 Jan 202411.3511.4511.0011.1311.1334,247,782
08 Jan 202411.5311.5511.2711.2811.2825,169,031
05 Jan 202411.7811.8411.4711.5411.5428,424,929
04 Jan 202412.0012.0011.7011.8211.8232,995,876
03 Jan 202411.7712.2811.6711.9911.9954,789,329
02 Jan 202412.0512.3611.7911.7911.7949,225,962
29 Dec 202311.3512.0811.3411.8411.8468,201,291
28 Dec 202311.2011.4010.9411.3411.3444,668,155
27 Dec 202311.3411.4511.0711.2511.2542,718,742
26 Dec 202311.4011.5611.0811.2011.2050,465,129
25 Dec 202311.5011.6210.8511.4011.40110,997,820
22 Dec 202313.3013.3311.9911.9911.9960,391,281
21 Dec 202312.9913.3512.9813.3213.3235,252,258
20 Dec 202313.4613.6213.0513.0813.0830,102,878
19 Dec 202313.3313.5513.2613.5013.5031,995,570
18 Dec 202313.5813.7413.2413.3013.3032,098,891
15 Dec 202313.6513.8013.3913.6413.6436,307,377
14 Dec 202313.6714.0913.6313.6413.6436,496,113
13 Dec 202313.7814.0813.6513.6913.6946,472,081
12 Dec 202313.7514.2813.7513.9013.9082,729,195
11 Dec 202313.1613.7413.0213.6813.6863,918,806
08 Dec 202313.2413.4413.0113.2513.2539,932,322
07 Dec 202313.1113.4213.0713.3613.3650,335,780
06 Dec 202312.5813.2912.4113.1213.1250,069,019
05 Dec 202313.4713.4812.7712.7712.7739,543,642
04 Dec 202313.3613.5513.2013.3413.3441,074,611
01 Dec 202312.6313.4312.6213.2813.2861,674,025
30 Nov 202312.6812.7912.5412.6112.6117,390,076
29 Nov 202312.7812.8812.5612.7212.7220,980,264
28 Nov 202312.6812.7812.5412.7512.7521,096,172
27 Nov 202312.7712.9512.6612.6812.6823,918,263
24 Nov 202313.1513.3012.8312.8812.8831,155,500
23 Nov 202313.1013.2812.9513.1913.1932,884,686
22 Nov 202313.2013.4013.1513.2013.2032,493,705
21 Nov 202313.4013.5613.2413.2713.2738,364,001
20 Nov 202313.2613.5213.1213.3813.3832,580,364
17 Nov 202313.2113.3913.1613.2613.2626,195,345
16 Nov 202313.2113.4213.1413.2513.2528,336,601
15 Nov 202313.6013.6513.2613.2813.2838,781,890
14 Nov 202313.5013.6013.4113.5013.5033,830,527
13 Nov 202313.6213.8013.4413.6013.6045,958,578
10 Nov 202313.6313.7313.3513.5413.5442,759,256
09 Nov 202313.8013.9413.6313.7113.7162,229,685
08 Nov 202312.9914.0912.9213.8613.86121,247,574
07 Nov 202313.1713.1712.9013.0013.0044,701,856
06 Nov 202312.5013.1712.5013.1613.1669,322,544
03 Nov 202312.3212.5412.1112.4112.4143,018,889
02 Nov 202312.1212.7512.0812.4412.4479,917,803
01 Nov 202311.9512.4911.9112.1212.1248,180,899
31 Oct 202312.0412.2311.8312.0012.0032,310,343
30 Oct 202311.9512.0611.8712.0012.0031,896,886
27 Oct 202311.7712.0911.5812.0312.0327,362,947
26 Oct 202311.6711.7611.5511.7511.7522,066,653
25 Oct 202312.0412.1311.7011.8011.8030,582,861
24 Oct 202311.9012.0811.7611.9511.9521,460,866
23 Oct 202312.1412.1511.7011.8511.8521,974,950
20 Oct 202312.3512.4512.1412.1912.1917,961,819
19 Oct 202312.4012.6512.3512.4012.4018,566,023
18 Oct 202312.7112.7212.3412.4712.4718,974,307
17 Oct 202312.7912.8212.5812.7112.7114,059,300
16 Oct 202313.0113.0212.6412.7112.7121,939,060
13 Oct 202313.0113.1212.9413.0113.0116,370,200
12 Oct 202313.3013.3712.9913.1113.1127,518,000
11 Oct 202313.1513.4713.0613.3013.3027,584,429
10 Oct 202313.0713.2213.0113.1213.1219,230,180
09 Oct 202313.2113.2212.9613.0613.0616,356,877
28 Sept 202313.2513.3413.1813.2013.2019,395,882
27 Sept 202313.1013.2813.0413.2213.2219,036,816
26 Sept 202313.1013.3513.0213.1413.1430,947,234
25 Sept 202313.1013.1813.0013.0313.0322,992,307
22 Sept 202312.5713.1212.5213.1013.1036,728,551
21 Sept 202312.6712.7812.5912.6112.6115,008,303
20 Sept 202312.7312.8912.6912.7112.7115,747,553
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...