Whirlpool China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.150	8.220	7.950	8.020	8.020	2,948,800
2023-10-30	8.040	8.120	8.010	8.070	8.070	1,270,300
2023-10-27	7.880	8.060	7.820	8.040	8.040	1,520,900
2023-10-26	7.860	7.910	7.780	7.880	7.880	1,026,000
2023-10-25	7.770	7.940	7.700	7.890	7.890	1,927,600
2023-10-24	7.700	7.780	7.640	7.730	7.730	2,048,100
2023-10-23	7.740	7.870	7.670	7.710	7.710	2,031,114
2023-10-20	7.800	7.850	7.700	7.740	7.740	1,184,800
2023-10-19	7.810	7.950	7.800	7.820	7.820	1,328,814
2023-10-18	7.980	7.990	7.830	7.850	7.850	1,437,670
2023-10-17	7.910	8.000	7.870	7.980	7.980	925,400
2023-10-16	7.970	7.990	7.890	7.930	7.930	1,089,000
2023-10-13	7.990	8.040	7.900	7.950	7.950	900,800
2023-10-12	7.930	8.010	7.930	8.000	8.000	872,292
2023-10-11	7.970	7.990	7.820	7.910	7.910	1,599,500
2023-10-10	8.040	8.050	7.920	7.940	7.940	1,134,000
2023-10-09	8.020	8.100	7.920	8.020	8.020	2,077,301
2023-09-28	8.040	8.070	7.970	8.010	8.010	1,758,325
2023-09-27	8.050	8.090	7.990	8.040	8.040	1,500,400
2023-09-26	8.190	8.230	8.060	8.070	8.070	1,516,500
2023-09-25	8.220	8.310	8.180	8.210	8.210	2,084,400
2023-09-22	8.090	8.290	8.040	8.220	8.220	3,660,200
2023-09-21	8.010	8.080	7.950	8.040	8.040	1,048,512
2023-09-20	7.980	8.050	7.960	7.990	7.990	1,041,912
2023-09-19	8.170	8.170	8.000	8.010	8.010	1,023,800
2023-09-18	7.980	8.140	7.970	8.140	8.140	1,588,200
2023-09-15	8.030	8.150	8.000	8.020	8.020	1,194,900
2023-09-14	8.010	8.040	7.980	8.010	8.010	1,121,700
2023-09-13	8.060	8.100	7.970	8.040	8.040	1,255,900
2023-09-12	8.070	8.240	8.020	8.090	8.090	1,815,900
2023-09-11	8.060	8.090	7.970	8.090	8.090	1,274,600
2023-09-08	8.000	8.050	7.900	8.030	8.030	1,484,300
2023-09-07	8.070	8.100	7.930	7.950	7.950	2,071,600
2023-09-06	8.060	8.090	7.950	8.040	8.040	2,597,900
2023-09-05	7.850	8.080	7.810	8.020	8.020	2,669,900
2023-09-04	7.780	7.880	7.550	7.860	7.860	3,366,302
2023-09-01	8.160	8.230	7.710	7.770	7.770	4,315,206
2023-08-31	8.260	8.350	8.110	8.150	8.150	2,564,792
2023-08-30	8.130	8.380	8.040	8.320	8.320	2,540,011
2023-08-29	7.880	8.050	7.840	8.020	8.020	1,266,600
2023-08-28	7.920	8.080	7.840	7.900	7.900	2,431,081
2023-08-25	7.760	7.770	7.560	7.610	7.610	1,248,501
2023-08-24	7.890	7.920	7.720	7.760	7.760	1,114,200
2023-08-23	8.130	8.140	7.830	7.850	7.850	1,828,400
2023-08-22	8.120	8.230	8.050	8.130	8.130	2,467,401
2023-08-21	8.070	8.240	8.070	8.120	8.120	1,168,800
2023-08-18	8.300	8.300	8.090	8.110	8.110	1,534,700
2023-08-17	7.990	8.360	7.960	8.260	8.260	2,879,600
2023-08-16	8.000	8.070	7.890	8.020	8.020	774,100
2023-08-15	7.860	8.040	7.830	7.960	7.960	1,023,581
2023-08-14	7.880	7.940	7.830	7.860	7.860	1,150,400
2023-08-11	8.040	8.040	7.930	7.960	7.960	1,161,700
2023-08-10	8.030	8.070	7.920	7.970	7.970	894,100
2023-08-09	8.250	8.270	7.980	7.990	7.990	988,900
2023-08-08	8.130	8.250	8.130	8.220	8.220	1,510,600
2023-08-07	8.150	8.210	7.980	8.190	8.190	1,701,500
2023-08-04	8.050	8.290	8.010	8.130	8.130	2,923,180
2023-08-03	7.990	8.030	7.940	7.990	7.990	1,254,500
2023-08-02	8.150	8.150	7.920	7.980	7.980	1,877,500
2023-08-01	8.160	8.180	8.080	8.120	8.120	1,340,306

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-08	0.0500 CNY
2019-07-08	0.0500 CNY

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