Whirlpool China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.500	7.740	7.460	7.710	7.710	2,732,606
2023-02-03	7.490	7.650	7.400	7.550	7.550	2,246,500
2023-02-02	7.580	7.580	7.400	7.470	7.470	1,710,232
2023-02-01	7.320	7.680	7.250	7.510	7.510	4,368,228
2023-01-31	7.280	7.450	7.200	7.260	7.260	5,241,825
2023-01-30	7.010	7.100	6.980	7.060	7.060	2,000,000
2023-01-20	6.990	7.020	6.970	6.980	6.980	708,600
2023-01-19	6.940	6.990	6.880	6.990	6.990	771,929
2023-01-18	6.920	6.970	6.860	6.940	6.940	639,929
2023-01-17	6.910	6.950	6.860	6.950	6.950	819,133
2023-01-16	6.890	6.950	6.880	6.910	6.910	847,100
2023-01-13	6.810	6.910	6.770	6.900	6.900	765,999
2023-01-12	6.790	6.800	6.710	6.770	6.770	641,100
2023-01-11	6.840	6.840	6.760	6.780	6.780	472,500
2023-01-10	6.900	6.930	6.800	6.800	6.800	784,130
2023-01-09	6.960	6.970	6.890	6.900	6.900	679,999
2023-01-06	6.970	6.980	6.920	6.940	6.940	574,900
2023-01-05	6.960	6.980	6.890	6.960	6.960	802,701
2023-01-04	6.880	7.020	6.880	6.960	6.960	876,829
2023-01-03	6.860	6.950	6.830	6.920	6.920	1,134,201
2022-12-30	6.830	6.940	6.750	6.920	6.920	1,064,010
2022-12-29	6.800	6.860	6.720	6.830	6.830	646,710
2022-12-28	6.800	6.920	6.750	6.800	6.800	661,200
2022-12-27	6.840	6.870	6.810	6.840	6.840	575,000
2022-12-26	6.770	6.880	6.770	6.840	6.840	665,900
2022-12-23	6.780	6.820	6.710	6.800	6.800	789,700
2022-12-22	6.800	6.940	6.760	6.770	6.770	1,050,800
2022-12-21	6.840	6.960	6.840	6.880	6.880	701,733
2022-12-20	6.930	6.960	6.800	6.890	6.890	862,400
2022-12-19	7.130	7.200	6.920	6.930	6.930	1,275,300
2022-12-16	7.160	7.310	7.050	7.100	7.100	1,443,580
2022-12-15	7.100	7.190	7.090	7.110	7.110	732,200
2022-12-14	7.220	7.220	7.110	7.140	7.140	627,500
2022-12-13	7.030	7.230	7.030	7.160	7.160	894,800
2022-12-12	7.230	7.250	7.070	7.110	7.110	1,123,800
2022-12-09	7.210	7.260	7.190	7.230	7.230	1,240,703
2022-12-08	7.240	7.250	7.170	7.210	7.210	818,000
2022-12-07	7.230	7.270	7.200	7.220	7.220	1,153,900
2022-12-06	7.210	7.250	7.180	7.230	7.230	889,501
2022-12-05	7.310	7.310	7.190	7.230	7.230	1,348,052
2022-12-02	7.180	7.220	7.120	7.210	7.210	800,100
2022-12-01	7.180	7.220	7.160	7.190	7.190	784,000
2022-11-30	7.170	7.240	7.080	7.160	7.160	883,401
2022-11-29	7.060	7.250	6.960	7.170	7.170	1,569,500
2022-11-28	7.030	7.090	6.930	7.040	7.040	800,700
2022-11-25	7.080	7.110	7.020	7.060	7.060	449,800
2022-11-24	7.080	7.140	7.060	7.070	7.070	586,000
2022-11-23	7.170	7.170	7.060	7.100	7.100	665,200
2022-11-22	7.100	7.200	7.090	7.120	7.120	691,400
2022-11-21	7.080	7.160	7.030	7.140	7.140	905,725
2022-11-18	7.180	7.250	7.120	7.120	7.120	500,490
2022-11-17	7.210	7.230	7.110	7.210	7.210	712,737
2022-11-16	7.190	7.260	7.160	7.180	7.180	879,937
2022-11-15	7.200	7.240	7.160	7.210	7.210	756,000
2022-11-14	7.220	7.290	7.100	7.200	7.200	873,100
2022-11-11	7.200	7.250	7.130	7.170	7.170	1,461,102
2022-11-10	7.090	7.150	7.020	7.110	7.110	751,237
2022-11-09	7.140	7.180	7.110	7.110	7.110	538,500
2022-11-08	7.120	7.150	7.080	7.130	7.130	740,200
2022-11-07	7.120	7.180	7.050	7.170	7.170	898,800

← NewerPage 16 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.