Canada markets close in 1 hour 52 minutes

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
7.66-0.12 (-1.54%)
At close: 03:04PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20248.067.777.657.667.6623,603,047
Jun 26, 20247.277.797.247.787.7851,890,738
Jun 25, 20247.767.827.247.327.3260,884,477
Jun 24, 20248.068.067.757.767.7624,168,796
Jun 21, 20248.068.167.978.088.0814,651,478
Jun 20, 20248.328.338.078.098.0920,919,519
Jun 19, 20248.508.528.328.328.3218,678,677
Jun 18, 20248.468.568.458.508.5015,212,856
Jun 17, 20248.598.598.458.478.4716,397,948
Jun 14, 20248.498.628.468.608.6015,619,352
Jun 13, 20248.588.628.498.528.5216,884,174
Jun 12, 20248.538.628.488.608.6021,095,540
Jun 11, 20248.408.588.298.518.5121,299,195
Jun 07, 20248.448.538.338.458.4520,954,589
Jun 06, 20248.638.698.338.358.3530,683,075
Jun 05, 20248.888.908.568.618.6136,061,713
Jun 05, 20240.46 Dividend
Jun 04, 20249.069.308.979.288.8225,849,411
Jun 03, 20249.249.258.989.068.6132,442,737
May 31, 20249.209.459.209.248.7835,079,490
May 30, 20249.339.409.259.258.7918,752,583
May 29, 20249.409.509.379.408.9314,770,649
May 28, 20249.549.549.389.408.9314,821,052
May 27, 20249.579.609.339.499.0222,507,713
May 24, 20249.569.669.549.549.0716,259,524
May 23, 20249.799.799.589.629.1427,512,522
May 22, 20249.829.849.729.829.3322,962,464
May 21, 20249.9010.009.819.869.3728,525,399
May 20, 20249.849.989.739.859.3627,081,396
May 17, 20249.789.859.639.849.3524,883,130
May 16, 20249.839.929.759.789.3031,690,762
May 15, 202410.0210.229.889.899.4037,188,365
May 14, 20249.9210.109.8710.019.5141,689,437
May 13, 20249.859.889.639.779.2923,956,465
May 10, 202410.0610.149.889.919.4224,403,237
May 09, 20249.8510.079.8510.059.5527,339,873
May 08, 202410.0610.079.849.859.3631,516,571
May 07, 202410.1010.2510.0310.129.6231,192,408
May 06, 202410.1510.2510.0810.139.6338,066,470
Apr 30, 202410.1810.209.9010.009.5040,115,601
Apr 29, 20249.8710.279.8110.199.6855,437,314
Apr 26, 20249.8510.149.8310.149.6437,054,962
Apr 25, 20249.8810.029.809.899.4023,009,870
Apr 24, 20249.809.989.739.989.4926,901,890
Apr 23, 20249.889.979.789.849.3521,499,036
Apr 22, 20249.689.929.559.839.3427,448,753
Apr 19, 20249.969.969.719.769.2833,377,015
Apr 18, 202410.0410.109.869.999.4939,425,728
Apr 17, 20249.9810.219.9810.159.6544,906,431
Apr 16, 202410.0410.309.819.869.3749,239,489
Apr 15, 202410.1010.239.839.989.4938,597,781
Apr 12, 202410.3810.4910.0410.069.5650,185,092
Apr 11, 202410.3510.5910.3010.469.9437,021,163
Apr 10, 202410.5410.5610.3310.429.9035,394,904
Apr 09, 202410.5210.9010.4010.6910.1652,329,470
Apr 08, 202410.5310.5510.3310.339.8240,122,325
Apr 03, 202410.8310.8510.5610.6410.1152,539,738
Apr 02, 202411.4111.4910.9010.9510.4171,060,128
Apr 01, 202410.8011.5810.8011.3310.77108,215,769
Mar 29, 202410.6110.6110.2010.5310.0133,580,691
Mar 28, 202410.3510.8010.3310.6510.1260,003,218
Mar 27, 202411.0011.0210.3210.349.8367,895,697
Mar 26, 202411.4011.5410.8011.0510.5093,894,393
Mar 25, 202412.1412.3511.5811.6111.0370,284,217
Mar 22, 202412.2012.4211.8212.1611.5692,146,590
Mar 21, 202412.5212.7212.2312.2611.65125,350,394
Mar 20, 202412.0012.3911.9012.3011.69149,062,300
Mar 19, 202411.4812.5811.4512.1511.55194,436,019
Mar 18, 202411.4211.4611.0711.4410.8764,583,505
Mar 15, 202411.3511.4011.1111.3510.7937,346,828
Mar 14, 202411.5811.6011.2611.3910.8341,311,093
Mar 13, 202411.4511.9311.4011.7011.1272,704,865
Mar 12, 202411.3911.5711.3311.4510.8840,657,645
Mar 11, 202411.0711.3410.9311.3410.7835,794,871
Mar 08, 202411.0411.1910.9211.1410.5929,884,473
Mar 07, 202411.3711.6711.0311.0410.4938,284,852
Mar 06, 202411.3511.5311.2011.4010.8330,682,932
Mar 05, 202411.5211.7211.4111.4510.8834,327,477
Mar 04, 202411.7211.7711.4711.6911.1138,067,869
Mar 01, 202411.7211.8511.5111.7411.1651,602,507
Feb 29, 202411.2011.7511.1711.7211.1447,613,491
Feb 28, 202411.9312.2111.3211.3210.76104,274,225
Feb 27, 202410.8811.6710.8311.6711.0970,660,340
Feb 26, 202410.9111.1510.7710.9510.4144,142,025
Feb 23, 202410.8711.0510.7010.9910.4549,027,199
Feb 22, 202410.7410.9410.7110.8310.2936,301,446
Feb 21, 202410.5510.9710.4610.6810.1552,033,296
Feb 20, 202410.6710.8010.4510.6910.1637,562,377
Feb 19, 202410.9510.9810.5510.8510.3150,397,975
Feb 08, 202410.2710.9010.2510.5310.0157,758,706
Feb 07, 20249.6110.319.5510.209.6971,848,845
Feb 06, 20248.709.758.519.649.1667,905,366
Feb 05, 20249.709.709.009.008.5589,357,276
Feb 02, 20249.7710.659.6110.009.5096,412,070
Feb 01, 20249.539.989.319.689.2035,547,780
Jan 31, 202410.0710.179.529.569.0935,909,045
Jan 30, 202410.3510.5110.0610.079.5729,249,560
Jan 29, 202410.5010.7110.3710.439.9140,955,016
Jan 26, 202410.6810.9710.5610.6110.0840,484,050
Jan 25, 202410.3510.6810.2010.6310.1033,777,512
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...