Perfect Group Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	35.120	35.850	34.700	35.510	35.510	1,658,000
2026-04-22	35.020	35.080	34.650	35.000	35.000	965,237
2026-04-21	34.350	35.210	34.250	35.090	35.090	1,301,037
2026-04-20	34.220	34.780	33.210	34.520	34.520	1,676,600
2026-04-17	34.500	34.750	33.780	34.600	34.600	1,650,700
2026-04-16	33.450	35.290	33.130	34.760	34.760	2,122,475
2026-04-15	32.780	33.920	32.780	33.490	33.490	1,416,025
2026-04-14	32.670	33.370	32.090	33.030	33.030	1,590,700
2026-04-13	33.170	33.230	32.230	32.510	32.510	1,638,062
2026-04-10	32.320	33.810	32.280	32.670	32.670	1,776,725
2026-04-09	32.670	32.800	31.920	32.260	32.260	879,600
2026-04-08	31.990	33.090	31.870	32.930	32.930	1,489,725
2026-04-07	31.550	32.000	31.270	31.550	31.550	1,071,200
2026-04-03	32.090	32.240	31.180	31.550	31.550	1,020,700
2026-04-02	33.150	33.880	31.950	32.210	32.210	1,555,600
2026-04-01	31.870	33.240	31.610	33.070	33.070	2,861,500
2026-03-31	32.090	32.410	31.310	31.320	31.320	2,722,900
2026-03-30	33.340	33.430	31.910	32.080	32.080	3,368,870
2026-03-27	31.660	34.760	31.320	34.480	34.480	3,480,545
2026-03-26	31.910	32.300	31.500	31.660	31.660	788,400
2026-03-25	32.250	32.800	31.770	31.990	31.990	1,575,030
2026-03-24	30.900	32.220	30.720	32.150	32.150	1,320,220
2026-03-23	31.900	32.040	30.070	30.440	30.440	2,252,730
2026-03-20	33.060	33.580	31.950	32.160	32.160	930,342
2026-03-19	33.230	33.630	32.680	33.120	33.120	1,014,725
2026-03-18	32.680	33.510	32.410	33.460	33.460	1,059,775
2026-03-17	33.420	33.420	32.420	32.700	32.700	1,139,400
2026-03-16	32.390	33.480	32.070	33.130	33.130	1,541,481
2026-03-13	32.510	32.970	32.210	32.570	32.570	1,132,300
2026-03-12	32.870	33.220	32.370	32.510	32.510	1,027,111
2026-03-11	33.350	33.870	32.780	32.900	32.900	1,057,060
2026-03-10	32.600	33.460	32.600	33.350	33.350	1,081,900
2026-03-09	33.110	33.120	31.750	32.580	32.580	1,773,400
2026-03-06	32.610	33.280	32.110	33.030	33.030	1,313,425
2026-03-05	33.340	33.940	32.130	32.610	32.610	2,293,800
2026-03-04	33.050	34.310	32.920	33.300	33.300	1,474,525
2026-03-03	36.370	36.680	33.740	33.940	33.940	2,442,240
2026-03-02	37.980	37.980	35.050	36.280	36.280	2,911,900
2026-02-27	38.770	38.800	37.860	38.150	38.150	1,117,537
2026-02-26	39.160	39.350	37.850	38.760	38.760	1,970,937
2026-02-25	39.490	39.500	38.450	39.160	39.160	1,379,050
2026-02-24	40.000	40.000	38.450	39.490	39.490	2,293,637
2026-02-13	39.910	40.900	39.350	39.470	39.470	1,464,537
2026-02-12	40.600	41.470	40.100	40.190	40.190	1,182,812
2026-02-11	40.700	41.220	40.110	40.550	40.550	1,679,900
2026-02-10	41.800	41.890	40.400	41.060	41.060	2,525,641
2026-02-09	40.930	42.050	39.780	41.830	41.830	4,095,850
2026-02-06	39.000	43.430	39.000	41.300	41.300	5,821,903
2026-02-05	41.100	43.150	40.690	42.480	42.480	4,773,677
2026-02-04	40.660	41.760	39.900	40.790	40.790	3,281,337
2026-02-03	39.080	41.950	38.980	40.600	40.600	5,519,405
2026-02-02	38.590	39.680	36.540	38.700	38.700	8,082,349
2026-01-30	35.000	37.290	35.000	37.290	37.290	3,230,100
2026-01-29	34.260	34.770	33.440	33.900	33.900	2,027,393
2026-01-28	34.000	36.300	33.820	34.180	34.180	3,144,706
2026-01-27	34.580	36.140	34.580	35.520	35.520	2,251,943
2026-01-26	37.200	37.200	34.670	35.360	35.360	2,586,045
2026-01-23	37.620	37.880	36.300	37.250	37.250	2,594,567
2026-01-22	38.100	38.700	37.000	37.690	37.690	3,208,072
2026-01-21	36.040	38.980	35.280	38.660	38.660	5,146,977

← NewerPage 3 of 21 · 1,218 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.