Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202213.9514.0813.8313.9613.9647,533,688
23 Jun 202213.7014.0613.4414.0514.0562,272,373
22 Jun 202214.3014.3313.7013.7013.7071,263,850
21 Jun 202214.3914.5014.0814.2614.2679,237,657
20 Jun 202214.2614.5414.1414.4014.4089,530,034
17 Jun 202214.8614.9413.9114.2514.25166,871,815
16 Jun 202213.4314.7013.3714.7014.70172,771,501
15 Jun 202213.2313.6913.1713.3613.3661,087,647
14 Jun 202213.5313.5913.0013.3213.3275,419,276
13 Jun 202214.0514.1413.5313.8213.8266,564,702
10 Jun 202213.8514.2013.7114.2014.2078,601,967
09 Jun 202213.5514.3513.5414.0614.0694,366,881
08 Jun 202214.4614.5513.5413.6613.66105,619,323
07 Jun 202213.8514.1313.6113.9113.9162,708,802
06 Jun 202213.6313.9113.5113.8213.8258,355,606
02 Jun 202213.2913.7513.0713.6513.6556,361,013
01 Jun 202213.4413.6513.2613.3913.3947,323,929
31 May 202213.0013.7812.9213.5913.5976,329,679
30 May 202212.9913.1412.6613.1013.1038,642,839
27 May 202213.3213.4412.9212.9612.9644,132,143
26 May 202213.5813.5813.0813.3213.3258,666,410
26 May 20221.2 Dividend
25 May 202213.9814.5913.8614.5413.3452,949,627
24 May 202214.4914.5214.0614.0712.9147,544,214
23 May 202214.6514.8814.3914.5813.3850,094,338
20 May 202214.4214.6914.3114.5513.3552,826,444
19 May 202213.9314.4713.9214.4013.2152,924,046
18 May 202214.8815.2514.2014.2013.0381,221,758
17 May 202214.7014.8814.4514.8213.6066,971,169
16 May 202214.0814.9213.9714.9213.6996,250,765
13 May 202214.1614.2913.9314.0812.9248,190,598
12 May 202213.7314.1513.7114.1012.9455,679,021
11 May 202214.2614.6513.9513.9912.8491,648,881
10 May 202213.7514.3013.6114.2613.0870,665,724
09 May 202213.9014.2613.8114.1012.9463,098,465
06 May 202214.3014.4013.8513.8612.7286,695,584
05 May 202214.4815.0214.3914.8213.60100,874,160
29 Apr 202214.3215.8014.1014.7713.55140,864,528
28 Apr 202213.7014.6513.5214.5913.39145,281,132
27 Apr 202213.5013.9412.9213.8712.73144,336,781
26 Apr 202212.4013.1512.2613.1512.0693,909,867
25 Apr 202212.8013.1311.9411.9510.9654,192,999
22 Apr 202212.9013.1812.4513.1312.0551,893,086
21 Apr 202213.0113.5412.9213.0611.9873,555,664
20 Apr 202212.3513.5212.3013.1812.0984,934,433
19 Apr 202212.2212.5312.2012.3611.3429,171,468
18 Apr 202212.6712.6712.1512.3111.2941,765,226
15 Apr 202212.3012.9512.1512.7211.6774,074,639
14 Apr 202211.6312.1411.6211.8810.9032,708,357
13 Apr 202212.0112.1811.6311.6610.7050,655,330
12 Apr 202213.0013.1812.1712.3911.3770,127,822
11 Apr 202212.3912.8312.0512.3711.3534,554,772
08 Apr 202212.8912.9312.3012.5311.5033,017,522
07 Apr 202213.1413.6612.8812.8911.8337,460,876
06 Apr 202213.3013.9913.1413.2612.1741,428,796
01 Apr 202212.7013.4612.5113.3312.2361,466,423
31 Mar 202212.8813.1212.7912.8611.8025,353,194
30 Mar 202212.7813.2712.7413.0211.9534,915,307
29 Mar 202213.0013.0712.6812.7811.7331,143,671
28 Mar 202212.7513.1012.7112.9811.9133,790,788
25 Mar 202213.0313.2012.7812.8011.7435,072,959
24 Mar 202213.3113.3712.9412.9911.9240,061,843
23 Mar 202213.3013.7313.1413.5112.4066,807,809
22 Mar 202212.9013.3612.8113.2512.1642,374,423
21 Mar 202212.9913.5112.8313.0011.9357,156,960
18 Mar 202212.7713.0512.5512.7211.6757,337,167
17 Mar 202212.0212.9012.0012.9011.8440,312,580
16 Mar 202211.5711.8811.0511.7310.7640,591,095
15 Mar 202212.0312.1311.3911.3910.4532,353,823
14 Mar 202212.2712.4812.1312.1311.1323,553,773
11 Mar 202211.6712.4411.6012.3611.3437,777,859
10 Mar 202212.1612.2611.9411.9510.9630,881,100
09 Mar 202212.1812.2811.2711.9010.9238,729,870
08 Mar 202212.5112.7112.0412.1811.1731,621,385
07 Mar 202213.0513.0812.5012.5911.5541,868,322
04 Mar 202212.9813.3012.7213.1512.0643,169,533
03 Mar 202213.2013.2313.0513.0912.0121,735,033
02 Mar 202213.1313.2013.0313.1512.0618,224,010
01 Mar 202213.2113.3313.0913.2012.1122,258,674
28 Feb 202213.3513.3712.9513.2012.1129,376,347
25 Feb 202213.2913.5513.2413.3212.2231,699,081
24 Feb 202213.6213.7512.9413.1812.0957,182,299
23 Feb 202213.5013.9313.4913.7312.6041,303,920
22 Feb 202213.9013.9213.1813.4912.3858,512,915
21 Feb 202213.9714.2413.9314.0812.9232,738,016
18 Feb 202213.8414.2313.7914.0212.8624,713,761
17 Feb 202213.8814.1313.7113.9712.8228,735,137
16 Feb 202213.9314.0813.8113.9412.7927,550,029
15 Feb 202213.7814.0513.7213.8212.6824,168,900
14 Feb 202213.6913.9513.5813.7812.6426,783,884
11 Feb 202214.0414.1413.7213.7612.6236,416,424
10 Feb 202214.1114.2713.9314.2013.0331,804,004
09 Feb 202213.7614.1713.7114.1212.9542,006,153
08 Feb 202213.7313.9013.5513.8412.7033,820,103
07 Feb 202213.8813.8813.4713.7612.6242,191,315
28 Jan 202213.4213.8213.2313.6112.4950,782,170
27 Jan 202213.6913.7013.2013.2512.1644,558,236
26 Jan 202214.0014.2513.6013.6612.5360,757,846
25 Jan 202214.6214.6313.8013.8712.73108,255,817
24 Jan 202214.6314.8214.6314.6313.4239,225,682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...