Whirlpool China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.960	7.150	6.880	7.140	7.140	1,126,900
2022-11-03	6.860	6.970	6.860	6.960	6.960	708,035
2022-11-02	6.900	6.950	6.830	6.930	6.930	927,406
2022-11-01	6.660	6.880	6.660	6.870	6.870	991,900
2022-10-31	6.740	6.770	6.510	6.680	6.680	992,900
2022-10-28	6.940	6.940	6.680	6.730	6.730	1,661,480
2022-10-27	6.940	7.000	6.880	6.930	6.930	891,080
2022-10-26	6.890	6.960	6.800	6.910	6.910	528,500
2022-10-25	6.820	6.900	6.710	6.810	6.810	902,900
2022-10-24	7.040	7.160	6.850	6.880	6.880	783,800
2022-10-21	7.070	7.160	7.050	7.090	7.090	755,311
2022-10-20	7.130	7.200	7.060	7.090	7.090	647,300
2022-10-19	7.180	7.250	7.120	7.150	7.150	680,300
2022-10-18	7.310	7.330	7.200	7.220	7.220	852,400
2022-10-17	7.320	7.370	7.220	7.290	7.290	638,581
2022-10-14	7.250	7.350	7.150	7.270	7.270	1,458,395
2022-10-13	6.970	7.300	6.950	7.200	7.200	1,513,834
2022-10-12	6.790	6.980	6.700	6.970	6.970	905,794
2022-10-11	6.900	6.960	6.750	6.790	6.790	888,800
2022-10-10	7.080	7.110	6.860	6.870	6.870	654,300
2022-09-30	7.090	7.140	6.970	7.020	7.020	962,982
2022-09-29	7.280	7.330	7.010	7.070	7.070	1,834,047
2022-09-28	7.280	7.480	7.200	7.290	7.290	2,111,065
2022-09-27	7.290	7.310	7.150	7.270	7.270	941,502
2022-09-26	7.310	7.340	7.180	7.230	7.230	1,387,200
2022-09-23	7.320	7.440	7.180	7.310	7.310	1,058,662
2022-09-22	7.380	7.420	7.270	7.290	7.290	878,200
2022-09-21	7.390	7.420	7.290	7.390	7.390	650,800
2022-09-20	7.400	7.450	7.300	7.350	7.350	852,000
2022-09-19	7.300	7.420	7.230	7.330	7.330	1,004,362
2022-09-16	7.490	7.520	7.290	7.290	7.290	999,337
2022-09-15	7.470	7.600	7.420	7.490	7.490	1,010,700
2022-09-14	7.480	7.560	7.440	7.520	7.520	637,151
2022-09-13	7.560	7.610	7.500	7.540	7.540	1,042,433
2022-09-09	7.460	7.600	7.420	7.560	7.560	1,443,900
2022-09-08	7.420	7.480	7.390	7.470	7.470	737,400
2022-09-07	7.450	7.470	7.360	7.420	7.420	1,036,003
2022-09-06	7.420	7.450	7.330	7.440	7.440	914,800
2022-09-05	7.370	7.450	7.310	7.400	7.400	711,600
2022-09-02	7.370	7.370	7.220	7.370	7.370	852,062
2022-09-01	7.240	7.450	7.220	7.270	7.270	1,274,800
2022-08-31	7.570	7.600	7.370	7.410	7.410	1,987,481
2022-08-30	7.370	7.540	7.370	7.420	7.420	1,052,100
2022-08-29	7.180	7.370	7.180	7.370	7.370	905,001
2022-08-26	7.220	7.370	7.180	7.270	7.270	869,400
2022-08-25	7.170	7.250	7.060	7.210	7.210	790,000
2022-08-24	7.240	7.280	7.110	7.130	7.130	883,600
2022-08-23	7.250	7.270	7.220	7.260	7.260	654,182
2022-08-22	7.190	7.300	7.180	7.270	7.270	578,500
2022-08-19	7.330	7.360	7.220	7.230	7.230	773,900
2022-08-18	7.310	7.390	7.310	7.320	7.320	793,100
2022-08-17	7.380	7.470	7.290	7.400	7.400	794,800
2022-08-16	7.300	7.380	7.230	7.380	7.380	1,324,251
2022-08-15	7.370	7.370	7.140	7.250	7.250	1,437,400
2022-08-12	7.300	7.400	7.280	7.370	7.370	918,200
2022-08-11	7.150	7.380	7.140	7.360	7.360	1,755,800
2022-08-10	7.190	7.190	7.090	7.130	7.130	603,699
2022-08-09	7.100	7.150	7.040	7.140	7.140	790,100
2022-08-08	7.090	7.130	7.030	7.100	7.100	660,800
2022-08-05	6.990	7.130	6.990	7.100	7.100	613,801

← NewerPage 17 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.