Shenzhen - Delayed Quote
CNY
Perfect World Co., Ltd. (002624.SZ)
10.66
+0.03
(+0.28%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
9.99
10.89
10.52
10.66
10.66
87,393,322
Nov 2, 2026
9.90
10.66
9.89
10.63
10.63
111,814,740
Oct 30, 2026
9.99
10.31
9.90
9.91
9.91
67,693,712
Oct 29, 2026
10.19
10.32
10.13
10.15
10.15
40,435,872
Oct 28, 2026
9.99
10.28
9.95
10.21
10.21
50,226,100
Oct 27, 2026
10.09
10.26
9.90
9.90
9.90
31,439,708
Oct 26, 2026
9.92
10.33
9.86
10.15
10.15
49,976,476
Oct 23, 2026
9.30
10.04
9.10
10.00
10.00
61,467,650
Oct 22, 2026
9.94
9.97
9.42
9.47
9.47
44,521,000
Oct 21, 2026
10.13
10.28
9.85
9.91
9.91
38,456,296
Oct 20, 2026
9.93
10.12
9.87
10.12
10.12
34,375,787
Oct 19, 2026
9.68
9.96
9.67
9.94
9.94
40,861,500
Oct 16, 2026
10.01
10.22
9.70
9.77
9.77
54,916,929
Oct 15, 2026
9.86
10.33
9.84
9.96
9.96
62,225,561
Oct 14, 2026
10.02
10.25
9.91
10.09
10.09
56,561,354
Oct 13, 2026
9.86
10.09
9.65
9.99
9.99
40,981,496
Oct 12, 2026
9.91
10.06
9.77
10.01
10.01
45,926,779
Oct 9, 2026
9.52
10.05
9.43
9.96
9.96
51,932,946
Oct 8, 2026
9.71
9.74
9.49
9.56
9.56
27,495,439
Sep 30, 2026
9.61
9.76
9.59
9.71
9.71
31,259,644
Sep 29, 2026
9.35
9.63
9.32
9.57
9.57
38,166,155
Sep 28, 2026
9.58
9.63
9.32
9.37
9.37
41,672,023
Sep 24, 2026
9.88
9.97
9.69
9.69
9.69
31,182,593
Sep 23, 2026
9.97
10.07
9.88
9.89
9.89
33,177,280
Sep 22, 2026
10.05
10.14
9.98
10.01
10.01
44,682,573
Sep 21, 2026
9.96
10.05
9.90
10.02
10.02
37,041,668
Sep 18, 2026
9.94
9.98
9.86
9.97
9.97
33,735,005
Sep 17, 2026
9.80
9.96
9.77
9.89
9.89
32,390,321
Sep 16, 2026
9.81
9.91
9.65
9.89
9.89
38,659,993
Sep 15, 2026
10.08
10.12
9.86
9.88
9.88
42,027,732
Sep 14, 2026
10.32
10.34
9.96
10.01
10.01
45,170,931
Sep 11, 2026
10.51
10.53
10.20
10.34
10.34
37,600,132
Sep 10, 2026
10.76
10.79
10.40
10.54
10.54
49,483,795
Sep 9, 2026
11.40
11.54
10.83
10.85
10.85
68,244,214
Sep 8, 2026
11.55
11.79
11.23
11.51
11.51
56,472,045
Sep 7, 2026
11.40
11.88
11.30
11.48
11.48
100,538,616
Sep 4, 2026
10.76
11.32
10.76
11.16
11.16
81,773,647
Sep 3, 2026
10.81
11.25
10.71
10.80
10.80
54,989,955
Sep 2, 2026
10.82
11.06
10.72
10.81
10.81
35,299,099
Sep 1, 2026
11.05
11.20
10.86
10.98
10.98
43,174,697
Aug 31, 2026
10.80
11.01
10.70
10.94
10.94
41,338,504
Aug 28, 2026
10.84
10.96
10.75
10.89
10.89
28,776,300
Aug 27, 2026
10.94
10.95
10.75
10.89
10.89
29,844,883
Aug 26, 2026
10.98
11.09
10.87
10.91
10.91
26,439,053
Aug 25, 2026
10.75
11.02
10.63
10.97
10.97
29,119,723
Aug 24, 2026
10.93
11.01
10.70
10.82
10.82
33,065,444
Aug 21, 2026
11.08
11.08
10.80
10.88
10.88
38,204,800
Aug 20, 2026
11.29
11.36
10.97
11.15
11.15
42,295,239
Aug 19, 2026
11.32
11.44
11.03
11.08
11.08
35,761,006
Aug 18, 2026
11.38
11.45
11.22
11.41
11.41
33,237,149
Aug 17, 2026
11.60
11.60
11.25
11.43
11.43
47,551,748
Aug 14, 2026
11.58
11.84
11.23
11.66
11.66
71,840,984
Aug 13, 2026
11.96
12.02
11.68
11.76
11.76
54,223,764
Aug 12, 2026
11.65
11.95
11.59
11.93
11.93
43,121,069
Aug 11, 2026
11.73
12.00
11.62
11.67
11.67
47,883,948
Aug 10, 2026
11.52
11.76
11.30
11.73
11.73
47,504,803
Aug 7, 2026
11.25
11.49
11.07
11.49
11.49
51,940,789
Aug 6, 2026
11.50
11.73
11.18
11.27
11.27
60,204,307
Aug 5, 2026
11.48
11.80
11.43
11.54
11.54
63,117,637
Aug 4, 2026
11.29
11.65
11.21
11.53
11.53
66,381,213
Aug 3, 2026
10.99
11.64
10.97
11.29
11.29
87,706,670
Jul 31, 2026
10.20
11.15
10.18
10.97
10.97
106,176,999
Jul 30, 2026
10.31
10.80
10.29
10.31
10.31
72,532,369
Jul 29, 2026
9.97
10.59
9.92
10.40
10.40
82,914,229
Jul 28, 2026
9.99
10.15
9.93
9.97
9.97
36,851,923
Jul 27, 2026
9.59
10.11
9.54
10.09
10.09
76,409,403
Jul 24, 2026
9.98
10.07
9.60
9.61
9.61
73,878,270
Jul 23, 2026
10.15
10.23
9.94
10.22
10.22
62,502,945
Jul 22, 2026
10.60
10.72
10.21
10.25
10.25
77,581,670
Jul 21, 2026
10.50
10.82
10.43
10.75
10.75
63,058,689
Jul 20, 2026
10.66
10.78
10.26
10.58
10.58
64,482,158
Jul 17, 2026
11.08
11.23
10.52
10.55
10.55
69,285,494
Jul 16, 2026
11.18
11.45
10.95
11.19
11.19
70,755,838
Jul 15, 2026
10.59
11.54
10.39
11.24
11.24
122,004,296
Jul 14, 2026
10.49
10.68
10.28
10.60
10.60
60,833,421
Jul 13, 2026
11.25
11.30
10.41
10.48
10.48
101,320,372
Jul 10, 2026
10.89
11.70
10.72
11.38
11.38
117,790,548
Jul 9, 2026
10.99
11.29
10.75
11.03
11.03
77,006,327
Jul 8, 2026
11.73
11.77
11.11
11.19
11.19
86,804,988
Jul 7, 2026
11.48
12.50
11.33
11.77
11.77
131,336,146
Jul 6, 2026
11.60
12.04
11.35
11.60
11.60
79,019,528
Jul 3, 2026
11.97
12.13
11.58
11.62
11.62
118,185,487
Jul 2, 2026
12.68
12.87
12.27
12.33
12.33
118,466,887
Jul 1, 2026
12.45
12.97
12.02
12.56
12.56
113,658,592
Jun 30, 2026
12.46
12.59
11.95
12.42
12.42
127,868,130
Jun 29, 2026
11.81
12.69
11.81
12.69
12.69
109,893,304
Jun 26, 2026
11.70
12.19
11.08
11.54
11.54
106,066,381
Jun 25, 2026
11.43
12.54
11.36
11.92
11.92
140,143,735
Jun 24, 2026
11.40
11.87
11.26
11.43
11.43
78,375,602
Jun 23, 2026
11.96
12.01
11.37
11.45
11.45
80,417,515
Jun 22, 2026
11.79
12.09
11.58
12.07
12.07
93,881,750
Jun 18, 2026
12.52
12.80
11.96
12.00
12.00
114,480,877
Jun 17, 2026
13.12
13.14
12.66
12.71
12.71
77,979,559
Jun 16, 2026
13.15
13.74
13.04
13.32
13.32
76,627,219
Jun 15, 2026
13.15
13.40
12.96
13.21
13.21
76,142,935
Jun 12, 2026
13.47
13.65
13.02
13.25
13.25
90,219,711
Jun 11, 2026
13.75
13.88
13.12
13.21
13.21
71,312,202
Jun 10, 2026
14.10
14.34
13.71
13.94
13.94
70,294,048
Jun 9, 2026
14.56
14.80
14.02
14.34
14.34
97,246,310
Jun 8, 2026
13.79
14.66
13.66
14.30
14.30
108,596,642
Jun 5, 2026
13.93
14.56
13.86
13.96
13.96
103,147,470
Jun 4, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
13.30
14.14
13.03
13.92
13.92
105,136,154
Jun 3, 2026
13.15
13.68
12.91
13.36
13.03
56,226,998
Jun 2, 2026
13.85
13.95
13.13
13.32
12.99
81,934,307
Jun 1, 2026
13.88
14.30
13.77
13.95
13.61
58,458,280
May 29, 2026
14.61
14.88
13.95
14.01
13.66
67,024,839
May 28, 2026
14.19
14.45
13.72
14.28
13.93
65,193,899
May 27, 2026
14.21
14.44
13.87
13.91
13.57
45,131,367
May 26, 2026
14.06
14.42
13.84
14.28
13.93
49,255,988
May 25, 2026
14.63
14.73
14.04
14.11
13.76
50,605,772
May 22, 2026
14.41
14.62
14.13
14.52
14.16
52,421,091
May 21, 2026
14.94
15.04
14.23
14.28
13.93
64,494,694
May 20, 2026
15.11
15.18
14.67
14.77
14.41
61,484,684
May 19, 2026
15.44
15.72
15.05
15.26
14.88
59,255,251
May 18, 2026
15.62
15.80
15.28
15.43
15.05
65,586,518
May 15, 2026
16.11
16.39
15.71
16.00
15.60
69,229,177
May 14, 2026
17.79
17.85
16.32
16.35
15.95
91,432,339
May 13, 2026
16.61
17.10
16.60
16.96
16.54
60,096,070
May 12, 2026
16.79
17.37
16.37
16.85
16.43
102,201,672
May 11, 2026
18.00
18.00
16.73
16.82
16.40
157,149,703
May 8, 2026
17.49
17.55
17.49
17.55
17.12
38,328,953
May 7, 2026
16.25
16.32
15.71
15.95
15.56
71,686,290
May 6, 2026
15.84
16.65
15.82
16.28
15.88
114,971,239
Apr 30, 2026
16.11
16.33
15.10
15.21
14.83
127,564,971
Apr 29, 2026
16.75
16.94
16.27
16.64
16.23
88,450,414
Apr 28, 2026
16.41
17.39
16.19
17.07
16.65
137,857,528
Apr 27, 2026
16.17
16.73
16.02
16.28
15.88
151,070,854
Apr 24, 2026
18.16
18.29
17.12
17.12
16.70
127,864,348
Apr 23, 2026
20.01
20.15
18.20
19.02
18.55
179,461,016
Apr 22, 2026
20.11
20.58
19.66
20.21
19.71
91,022,513
Apr 21, 2026
19.98
20.45
19.71
20.00
19.51
71,812,889
Apr 20, 2026
20.88
21.35
20.07
20.15
19.65
96,514,844
Apr 17, 2026
20.60
20.90
20.30
20.70
20.19
73,276,203
Apr 16, 2026
19.25
21.24
19.07
20.78
20.27
121,598,507
Apr 15, 2026
19.47
20.08
19.19
19.31
18.83
63,726,399
Apr 14, 2026
19.51
19.85
19.07
19.40
18.92
64,038,400
Apr 13, 2026
20.35
20.38
18.82
19.51
19.03
101,974,862
Apr 10, 2026
20.05
20.64
19.99
20.05
19.55
64,039,595
Apr 9, 2026
20.00
20.25
19.71
20.06
19.56
56,575,491
Apr 8, 2026
20.40
20.56
19.82
20.22
19.72
87,000,734
Apr 7, 2026
19.50
19.74
19.30
19.58
19.10
54,017,063
Apr 3, 2026
19.87
19.90
19.01
19.21
18.74
57,409,207
Apr 2, 2026
19.93
20.22
19.38
19.59
19.11
105,653,876
Apr 1, 2026
17.95
19.33
17.80
19.33
18.85
70,777,767
Mar 31, 2026
17.92
18.23
17.54
17.57
17.14
38,369,186
Mar 30, 2026
17.77
18.77
17.70
17.93
17.49
40,837,496
Mar 27, 2026
17.75
18.41
17.70
18.22
17.77
36,886,551
Mar 26, 2026
18.10
18.35
17.88
18.10
17.65
27,686,403
Mar 25, 2026
17.85
18.53
17.80
18.11
17.66
42,893,580
Mar 24, 2026
17.08
17.44
16.83
17.43
17.00
44,519,505
Mar 23, 2026
17.45
17.60
16.67
16.86
16.44
53,860,418
Mar 20, 2026
18.58
18.82
17.63
17.83
17.39
42,705,322
Mar 19, 2026
18.80
18.81
18.01
18.56
18.10
46,336,064
Mar 18, 2026
19.07
19.28
18.88
19.15
18.68
38,436,583
Mar 17, 2026
19.41
19.98
18.97
19.15
18.68
53,167,342
Mar 16, 2026
19.17
19.53
18.97
19.33
18.85
43,450,160
Mar 13, 2026
19.57
19.97
19.12
19.25
18.77
76,673,889
Mar 12, 2026
21.21
21.61
20.33
20.44
19.94
58,689,546
Mar 11, 2026
20.31
21.35
20.23
21.17
20.65
83,289,572
Mar 10, 2026
20.34
20.56
19.80
20.51
20.00
48,997,027
Mar 9, 2026
19.74
20.35
19.21
20.22
19.72
54,592,583
Mar 6, 2026
19.85
20.68
19.77
20.20
19.70
39,188,555
Mar 5, 2026
20.88
20.98
19.76
20.05
19.55
56,932,525
Mar 4, 2026
20.35
21.00
20.15
20.43
19.93
53,446,501
Mar 3, 2026
21.80
21.95
20.35
20.44
19.94
78,817,290
Mar 2, 2026
21.23
21.94
20.74
21.60
21.07
89,513,334
Feb 27, 2026
21.77
22.47
21.20
21.59
21.06
101,917,629
Feb 26, 2026
22.60
23.30
21.30
21.34
20.81
116,896,878
Feb 25, 2026
21.25
21.41
20.77
21.19
20.67
68,333,857
Feb 24, 2026
21.20
21.42
20.00
20.65
20.14
91,526,673
Feb 13, 2026
21.08
21.84
20.57
21.42
20.89
105,803,134
Feb 12, 2026
21.70
22.18
21.13
21.47
20.94
135,125,297
Feb 11, 2026
22.52
22.75
21.50
22.24
21.69
181,582,107
Feb 10, 2026
21.55
23.68
21.38
22.47
21.91
282,900,095
Feb 9, 2026
21.39
21.53
21.32
21.53
21.00
60,546,924
Feb 6, 2026
17.50
19.57
17.07
19.57
19.09
107,198,339
Feb 5, 2026
17.27
18.38
17.22
17.79
17.35
65,304,164
Feb 4, 2026
18.22
18.58
17.36
17.51
17.08
59,889,793
Feb 3, 2026
17.97
18.75
17.26
18.58
18.12
94,646,324
Feb 2, 2026
18.98
19.15
17.52
17.60
17.17
57,013,799
Jan 30, 2026
18.79
19.00
18.22
18.84
18.37
49,074,342
Jan 29, 2026
18.10
19.30
17.96
18.77
18.31
66,960,239
Jan 28, 2026
17.28
18.16
17.17
18.15
17.70
45,483,873
Jan 27, 2026
17.33
17.50
16.82
17.38
16.95
39,856,935
Jan 26, 2026
17.79
17.99
17.11
17.34
16.91
46,545,464
Jan 23, 2026
17.74
18.02
17.54
17.86
17.42
29,424,682
Jan 22, 2026
17.98
18.23
17.65
17.75
17.31
27,262,349
Jan 21, 2026
18.04
18.37
17.90
17.93
17.49
29,500,749
Jan 20, 2026
18.54
18.64
17.83
18.16
17.71
35,928,748
Jan 19, 2026
18.14
18.79
18.07
18.38
17.93
35,367,133
Jan 16, 2026
18.53
18.75
17.62
18.38
17.93
63,625,907
Jan 15, 2026
18.22
18.97
18.13
18.38
17.93
44,595,804
Jan 14, 2026
18.18
19.10
18.00
18.41
17.96
75,507,122
Jan 13, 2026
18.72
18.85
18.02
18.32
17.87
70,788,488
Jan 12, 2026
17.73
18.59
17.70
18.52
18.06
77,701,930
Jan 9, 2026
16.95
17.65
16.95
17.55
17.12
51,967,370
Jan 8, 2026
16.64
17.22
16.57
17.01
16.59
44,016,046
Jan 7, 2026
16.58
16.88
16.49
16.65
16.24
32,437,305
Jan 6, 2026
16.75
16.90
16.54
16.72
16.31
38,854,686
Jan 5, 2026
16.55
16.98
16.50
16.91
16.49
51,278,753
Dec 31, 2025
16.40
16.64
16.21
16.39
15.99
27,575,529
Dec 30, 2025
16.28
16.72
16.15
16.40
15.99
33,458,830
Dec 29, 2025
16.47
16.67
16.02
16.29
15.89
34,932,697
Dec 26, 2025
16.22
16.35
15.96
16.34
15.94
32,773,081
Dec 25, 2025
16.38
16.58
16.11
16.21
15.81
32,705,832
Dec 24, 2025
16.60
16.99
16.23
16.45
16.04
49,759,972
Dec 23, 2025
15.91
16.63
15.81
16.57
16.16
71,838,205
Dec 22, 2025
16.01
16.49
15.65
15.68
15.29
44,114,113
Dec 19, 2025
15.69
15.93
15.58
15.85
15.46
29,153,058
Dec 18, 2025
15.49
16.09
15.29
15.70
15.31
53,843,137
Dec 17, 2025
14.77
15.62
14.73
15.59
15.20
63,914,679
Dec 16, 2025
14.69
14.96
14.35
14.85
14.48
44,469,935
Dec 15, 2025
14.50
15.17
14.50
14.74
14.38
46,215,948
Dec 12, 2025
14.26
14.41
14.18
14.32
13.97
18,557,851
Dec 11, 2025
14.50
14.65
14.26
14.28
13.93
22,856,849
Dec 10, 2025
14.23
14.54
14.04
14.48
14.12
28,765,312
Dec 9, 2025
14.13
14.55
14.11
14.29
13.94
31,576,079
Dec 8, 2025
14.11
14.33
14.05
14.16
13.81
24,928,900
Dec 5, 2025
14.03
14.15
13.89
14.11
13.76
18,741,091
Dec 4, 2025
14.08
14.25
13.89
14.08
13.73
21,919,144
Dec 3, 2025
14.30
14.52
13.98
14.05
13.70
26,959,482
Dec 2, 2025
14.53
14.65
14.25
14.34
13.99
25,302,841
Dec 1, 2025
14.23
14.57
14.15
14.56
14.20
53,221,386
Nov 28, 2025
14.46
14.76
14.04
14.17
13.82
78,503,737
Nov 27, 2025
15.21
15.55
15.15
15.17
14.80
23,436,600
Nov 26, 2025
15.50
15.67
15.23
15.24
14.86
29,761,927
Nov 25, 2025
15.27
15.85
15.20
15.62
15.23
47,386,394
Nov 24, 2025
14.77
15.27
14.67
15.22
14.84
34,871,268
Nov 21, 2025
14.78
15.08
14.69
14.73
14.37
28,508,102
Nov 20, 2025
15.16
15.21
14.91
14.91
14.54
17,781,694
Nov 19, 2025
15.28
15.28
15.01
15.10
14.73
19,434,210
Nov 18, 2025
15.13
15.38
15.05
15.29
14.91
24,206,355
Nov 17, 2025
15.16
15.26
15.00
15.17
14.80
22,778,207
Nov 14, 2025
15.40
15.65
15.31
15.31
14.93
25,797,899
Nov 13, 2025
15.36
15.51
15.28
15.48
15.10
25,684,486
Nov 12, 2025
15.63
15.79
15.31
15.44
15.06
31,164,850
Nov 11, 2025
15.80
15.85
15.51
15.59
15.20
36,280,225
Nov 10, 2025
16.03
16.21
15.70
15.79
15.40
45,631,088
Nov 7, 2025
16.31
16.48
16.00
16.01
15.61
42,523,610
Nov 6, 2025
16.40
16.49
16.17
16.48
16.07
36,092,457
Nov 5, 2025
17.18
17.40
16.29
16.42
16.01
66,597,042
Nov 4, 2025
17.94
17.95
17.21
17.47
17.04
49,833,973
Nov 3, 2025
17.40
17.96
17.30
17.88
17.44
66,388,866
