Whirlpool China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.160	8.180	8.080	8.120	8.120	1,340,306
2023-07-31	8.300	8.300	8.070	8.120	8.120	1,584,300
2023-07-28	8.140	8.260	8.140	8.200	8.200	1,238,100
2023-07-27	8.230	8.310	8.140	8.240	8.240	1,736,200
2023-07-26	8.230	8.230	8.140	8.180	8.180	933,500
2023-07-25	8.140	8.240	8.080	8.210	8.210	1,714,642
2023-07-24	8.080	8.120	8.000	8.080	8.080	1,149,600
2023-07-21	8.230	8.230	8.010	8.040	8.040	2,042,400
2023-07-20	8.190	8.260	8.160	8.180	8.180	1,477,200
2023-07-19	8.170	8.220	8.090	8.160	8.160	1,667,701
2023-07-18	8.170	8.170	8.050	8.170	8.170	1,148,600
2023-07-17	8.050	8.130	7.910	8.120	8.120	1,938,701
2023-07-14	8.120	8.140	8.010	8.040	8.040	1,221,100
2023-07-13	8.030	8.150	7.990	8.120	8.120	2,639,200
2023-07-12	8.000	8.200	7.950	8.030	8.030	2,181,082
2023-07-11	7.920	8.050	7.850	7.990	7.990	3,452,013
2023-07-10	8.120	8.190	7.780	7.910	7.910	6,005,716
2023-07-07	7.760	7.810	7.710	7.770	7.770	953,400
2023-07-06	7.720	7.790	7.650	7.760	7.760	1,378,500
2023-07-05	7.680	7.840	7.670	7.730	7.730	1,714,800
2023-07-04	7.520	7.780	7.430	7.770	7.770	2,329,984
2023-07-03	7.600	7.650	7.450	7.480	7.480	1,314,101
2023-06-30	7.470	7.600	7.470	7.590	7.590	1,199,400
2023-06-29	7.360	7.500	7.290	7.490	7.490	1,333,580
2023-06-28	7.330	7.370	7.230	7.360	7.360	771,780
2023-06-27	7.110	7.340	7.080	7.330	7.330	1,243,384
2023-06-26	7.110	7.190	7.030	7.080	7.080	1,117,600
2023-06-21	7.240	7.270	7.150	7.170	7.170	1,075,080
2023-06-20	7.240	7.300	7.220	7.250	7.250	1,115,011
2023-06-19	7.370	7.370	7.240	7.240	7.240	1,382,000
2023-06-16	7.410	7.470	7.320	7.350	7.350	1,399,800
2023-06-15	7.440	7.480	7.360	7.420	7.420	949,761
2023-06-14	7.550	7.550	7.400	7.430	7.430	829,360
2023-06-13	7.590	7.640	7.500	7.500	7.500	966,697
2023-06-12	7.540	7.630	7.420	7.600	7.600	1,533,301
2023-06-09	7.650	7.810	7.540	7.540	7.540	2,529,701
2023-06-08	7.640	7.670	7.530	7.560	7.560	886,460
2023-06-07	7.590	7.670	7.540	7.600	7.600	922,001
2023-06-06	7.770	7.800	7.540	7.570	7.570	1,139,800
2023-06-05	7.640	7.760	7.550	7.750	7.750	2,122,480
2023-06-02	7.290	7.660	7.290	7.590	7.590	2,239,500
2023-06-01	7.250	7.340	7.220	7.330	7.330	937,300
2023-05-31	7.500	7.540	7.250	7.250	7.250	2,118,200
2023-05-30	7.530	7.590	7.440	7.510	7.510	672,885
2023-05-29	7.550	7.630	7.490	7.530	7.530	863,085
2023-05-26	7.470	7.540	7.440	7.500	7.500	740,080
2023-05-25	7.520	7.570	7.380	7.480	7.480	1,469,400
2023-05-24	7.590	7.590	7.470	7.470	7.470	706,300
2023-05-23	7.490	7.670	7.450	7.600	7.600	1,364,105
2023-05-22	7.480	7.560	7.440	7.550	7.550	921,000
2023-05-19	7.380	7.500	7.310	7.480	7.480	1,250,426
2023-05-18	7.340	7.380	7.290	7.380	7.380	897,000
2023-05-17	7.220	7.350	7.220	7.340	7.340	895,605
2023-05-16	7.360	7.360	7.250	7.260	7.260	887,600
2023-05-15	7.430	7.450	7.220	7.360	7.360	1,627,514
2023-05-12	7.520	7.530	7.410	7.430	7.430	1,168,500
2023-05-11	7.440	7.490	7.420	7.460	7.460	1,143,373
2023-05-10	7.410	7.520	7.380	7.460	7.460	1,395,039
2023-05-09	7.550	7.570	7.400	7.410	7.410	1,757,400
2023-05-08	7.770	7.770	7.530	7.560	7.560	2,448,201

← NewerPage 14 of 21 · 1,213 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.