Perfect Group Corp Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.280	22.650	21.510	21.670	21.670	1,079,300
2026-07-21	22.570	22.740	21.600	22.320	22.320	1,193,100
2026-07-20	23.160	23.510	22.150	22.600	22.600	1,288,609
2026-07-17	24.730	24.960	22.740	23.080	23.080	1,768,700
2026-07-16	24.200	24.920	23.770	24.610	24.610	1,143,200
2026-07-15	23.650	24.480	23.630	24.280	24.280	982,900
2026-07-14	24.030	24.270	23.300	24.110	23.841	821,225
2026-07-13	25.160	25.160	23.920	23.980	23.712	1,058,900
2026-07-10	24.270	24.890	23.700	24.590	24.315	1,107,925
2026-07-09	24.500	24.680	23.660	23.980	23.712	982,700
2026-07-08	24.810	25.340	24.510	24.590	24.315	687,500
2026-07-07	25.870	26.220	25.080	25.150	25.150	892,000
2026-07-06	25.830	26.200	25.590	25.880	25.880	894,300
2026-07-03	24.890	25.960	24.890	25.760	25.760	1,372,100
2026-07-02	25.100	25.450	24.700	24.920	24.920	1,226,100
2026-07-01	24.110	25.030	23.900	24.790	24.790	1,148,229
2026-06-30	24.500	24.720	23.860	24.250	24.250	782,100
2026-06-29	24.320	24.770	23.630	24.500	24.500	1,217,950
2026-06-26	24.700	25.000	24.120	24.350	24.350	786,025
2026-06-25	25.550	25.700	24.630	25.020	25.020	1,026,975
2026-06-24	26.510	26.600	25.630	25.770	25.770	908,200
2026-06-23	25.570	26.730	25.410	26.500	26.500	1,403,525
2026-06-22	26.010	26.020	24.710	25.540	25.540	1,152,326
2026-06-18	25.670	26.130	25.300	26.010	26.010	1,494,400
2026-06-17	26.020	26.540	25.610	25.750	25.750	988,225
2026-06-16	26.800	26.800	25.880	26.550	26.550	878,143
2026-06-15	27.240	27.490	26.320	26.500	26.500	1,252,000
2026-06-12	25.800	27.110	25.680	26.830	26.830	1,492,200
2026-06-11	26.160	26.170	25.330	25.780	25.780	790,100
2026-06-10	26.180	26.500	25.810	26.160	26.160	1,064,700
2026-06-09	26.070	26.750	25.810	26.190	26.190	1,076,700
2026-06-08	26.200	26.840	25.600	26.070	26.070	1,188,600
2026-06-05	26.430	26.700	25.860	26.500	26.500	1,049,700
2026-06-04	26.690	26.970	26.000	26.250	26.250	1,147,200
2026-06-03	27.400	27.460	26.370	26.700	26.700	1,383,896
2026-06-02	28.300	28.700	27.250	27.340	27.340	1,305,276
2026-06-01	27.860	28.720	26.610	28.450	28.450	1,734,000
2026-05-29	27.810	27.960	27.420	27.600	27.600	946,600
2026-05-28	28.150	28.350	27.330	27.810	27.810	1,049,600
2026-05-27	28.670	28.670	27.650	28.150	28.150	1,152,725
2026-05-26	29.200	29.200	28.210	28.510	28.510	1,354,600
2026-05-25	29.690	30.040	29.000	29.260	29.260	1,254,000
2026-05-22	29.520	30.030	29.150	29.780	29.780	870,300
2026-05-21	30.000	31.120	29.350	29.350	29.350	1,745,425
2026-05-20	30.380	30.380	29.070	30.170	30.170	1,024,180
2026-05-19	30.450	30.790	29.700	30.200	30.200	1,274,200
2026-05-18	30.700	30.700	29.900	30.510	30.510	1,473,400
2026-05-15	31.070	31.070	30.100	30.450	30.450	1,846,786
2026-05-14	31.600	31.640	30.250	31.080	31.080	2,055,575
2026-05-13	31.630	31.720	30.650	31.580	31.580	1,814,560
2026-05-12	34.000	34.070	31.370	31.500	31.500	3,138,768
2026-05-11	35.150	35.550	33.700	33.920	33.920	1,977,300
2026-05-08	34.410	35.340	34.300	35.150	35.150	1,270,660
2026-05-07	34.990	35.620	34.390	34.580	34.580	2,007,485
2026-05-06	34.730	35.630	33.510	34.930	34.930	2,032,200
2026-04-30	34.810	35.600	34.170	34.580	34.580	1,686,625
2026-04-29	33.700	35.550	33.700	35.300	35.300	1,694,254
2026-04-28	34.130	34.370	33.270	34.120	34.120	1,739,187
2026-04-27	33.010	34.170	32.820	33.860	33.860	1,936,800
2026-04-24	35.680	35.680	32.000	33.350	33.350	2,804,037

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1800 CNY
2022-07-07	0.1600 CNY
2021-07-15	0.2400 CNY
2020-06-11	0.2000 CNY
2019-06-18	0.1375 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.