Whirlpool China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.880	7.890	7.700	7.700	7.700	1,817,368
2023-05-04	7.920	8.020	7.800	7.850	7.850	2,505,200
2023-04-28	8.210	8.250	7.710	7.890	7.890	4,934,300
2023-04-27	8.260	8.300	8.120	8.280	8.280	3,375,400
2023-04-26	8.350	8.460	8.130	8.250	8.250	3,506,600
2023-04-25	8.430	8.510	8.140	8.480	8.480	3,722,036
2023-04-24	8.450	8.520	8.320	8.390	8.390	3,053,805
2023-04-21	8.700	8.700	8.450	8.500	8.500	4,977,800
2023-04-20	8.230	8.800	8.190	8.780	8.780	7,759,274
2023-04-19	8.240	8.330	8.170	8.230	8.230	2,469,198
2023-04-18	8.080	8.310	8.030	8.250	8.250	3,299,201
2023-04-17	7.900	8.120	7.900	8.100	8.100	1,982,900
2023-04-14	8.000	8.010	7.860	7.870	7.870	1,558,700
2023-04-13	7.980	8.070	7.900	8.010	8.010	1,900,700
2023-04-12	7.930	8.140	7.910	8.020	8.020	2,309,510
2023-04-11	8.060	8.060	7.890	7.930	7.930	3,116,500
2023-04-10	8.390	8.420	8.040	8.100	8.100	5,779,202
2023-04-07	8.050	8.590	8.020	8.370	8.370	7,535,847
2023-04-06	7.930	7.950	7.810	7.810	7.810	1,069,900
2023-04-04	8.140	8.140	7.880	7.950	7.950	1,142,600
2023-04-03	8.190	8.230	8.050	8.080	8.080	959,326
2023-03-31	8.050	8.160	8.050	8.150	8.150	1,257,020
2023-03-30	8.110	8.110	8.010	8.070	8.070	756,720
2023-03-29	8.200	8.250	8.040	8.040	8.040	1,129,800
2023-03-28	8.150	8.240	8.080	8.120	8.120	1,176,500
2023-03-27	8.240	8.320	8.120	8.150	8.150	1,368,901
2023-03-24	8.140	8.270	8.110	8.200	8.200	1,411,982
2023-03-23	8.150	8.190	8.030	8.100	8.100	1,551,201
2023-03-22	8.100	8.310	7.980	8.150	8.150	2,174,099
2023-03-21	7.810	8.060	7.730	8.030	8.030	1,217,799
2023-03-20	7.800	7.850	7.730	7.800	7.800	1,000,500
2023-03-17	7.840	7.880	7.760	7.790	7.790	897,700
2023-03-16	7.800	7.900	7.720	7.780	7.780	987,200
2023-03-15	7.800	7.890	7.770	7.790	7.790	838,000
2023-03-14	7.870	7.890	7.700	7.740	7.740	1,166,901
2023-03-13	7.920	7.980	7.800	7.850	7.850	1,679,500
2023-03-10	7.950	8.030	7.870	7.870	7.870	796,400
2023-03-09	8.090	8.130	7.970	7.990	7.990	928,200
2023-03-08	7.960	8.070	7.930	8.010	8.010	1,024,300
2023-03-07	8.130	8.200	8.010	8.020	8.020	1,060,700
2023-03-06	8.150	8.250	8.060	8.110	8.110	1,485,106
2023-03-03	8.220	8.220	8.060	8.110	8.110	2,093,825
2023-03-02	8.280	8.320	8.120	8.150	8.150	1,435,315
2023-03-01	8.200	8.290	8.150	8.230	8.230	1,935,510
2023-02-28	8.230	8.280	8.130	8.210	8.210	1,540,710
2023-02-27	8.360	8.400	8.190	8.230	8.230	2,299,627
2023-02-24	8.290	8.400	8.150	8.350	8.350	2,910,818
2023-02-23	8.000	8.480	7.990	8.270	8.270	3,961,500
2023-02-22	7.860	8.020	7.810	7.990	7.990	1,880,760
2023-02-21	7.830	7.900	7.820	7.860	7.860	1,133,200
2023-02-20	7.720	7.900	7.610	7.830	7.830	1,380,380
2023-02-17	7.690	7.780	7.630	7.720	7.720	2,269,324
2023-02-16	7.840	7.890	7.580	7.620	7.620	1,527,000
2023-02-15	7.870	7.880	7.800	7.840	7.840	976,900
2023-02-14	7.850	7.900	7.760	7.830	7.830	1,251,156
2023-02-13	7.720	7.880	7.710	7.830	7.830	1,678,301
2023-02-10	7.670	7.780	7.670	7.720	7.720	1,059,700
2023-02-09	7.660	7.760	7.600	7.680	7.680	1,360,613
2023-02-08	7.720	7.730	7.600	7.680	7.680	1,254,715
2023-02-07	7.580	7.740	7.580	7.700	7.700	1,160,700

← NewerPage 15 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.