Whirlpool China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.990	8.070	7.920	8.030	8.030	1,162,122
2022-02-08	7.870	8.050	7.760	8.020	8.020	1,478,324
2022-02-07	7.560	7.950	7.350	7.880	7.880	1,587,603
2022-01-28	7.510	7.640	7.420	7.550	7.550	691,700
2022-01-27	7.660	7.720	7.490	7.490	7.490	990,900
2022-01-26	7.710	7.830	7.670	7.680	7.680	729,500
2022-01-25	8.000	8.000	7.700	7.700	7.700	1,183,800
2022-01-24	8.060	8.200	7.880	7.960	7.960	909,600
2022-01-21	7.980	8.030	7.860	7.980	7.980	1,359,703
2022-01-20	8.110	8.210	7.960	7.960	7.960	1,544,559
2022-01-19	8.190	8.240	8.080	8.130	8.130	1,191,400
2022-01-18	8.280	8.310	8.110	8.170	8.170	1,380,000
2022-01-17	8.250	8.350	8.240	8.260	8.260	798,702
2022-01-14	8.500	8.510	8.220	8.220	8.220	1,947,000
2022-01-13	8.540	8.620	8.460	8.530	8.530	1,253,820
2022-01-12	8.540	8.570	8.460	8.540	8.540	903,861
2022-01-11	8.540	8.610	8.490	8.550	8.550	1,198,300
2022-01-10	8.620	8.620	8.500	8.540	8.540	1,360,120
2022-01-07	8.730	8.810	8.590	8.600	8.600	1,436,900
2022-01-06	8.760	8.860	8.690	8.750	8.750	1,641,464
2022-01-05	8.660	8.880	8.560	8.770	8.770	2,570,161
2022-01-04	8.530	8.680	8.490	8.630	8.630	1,466,960
2021-12-31	8.520	8.530	8.460	8.510	8.510	494,814
2021-12-30	8.430	8.550	8.420	8.500	8.500	758,092
2021-12-29	8.500	8.520	8.420	8.420	8.420	758,922
2021-12-28	8.410	8.550	8.380	8.520	8.520	1,103,300
2021-12-27	8.440	8.490	8.400	8.430	8.430	856,522
2021-12-24	8.610	8.650	8.450	8.450	8.450	1,090,763
2021-12-23	8.700	8.760	8.620	8.630	8.630	1,310,722
2021-12-22	8.800	8.800	8.680	8.680	8.680	787,600
2021-12-21	8.640	8.770	8.620	8.740	8.740	1,193,500
2021-12-20	8.640	8.740	8.600	8.620	8.620	758,802
2021-12-17	8.770	8.850	8.680	8.680	8.680	1,023,460
2021-12-16	8.860	8.950	8.740	8.800	8.800	1,465,468
2021-12-15	8.830	8.990	8.720	8.860	8.860	2,426,247
2021-12-14	8.510	8.880	8.400	8.880	8.880	2,235,000
2021-12-13	8.590	8.630	8.520	8.520	8.520	1,219,246
2021-12-10	8.510	8.630	8.460	8.590	8.590	1,425,990
2021-12-09	8.420	8.590	8.420	8.540	8.540	1,569,230
2021-12-08	8.370	8.410	8.310	8.400	8.400	823,100
2021-12-07	8.410	8.480	8.300	8.360	8.360	1,104,640
2021-12-06	8.550	8.550	8.370	8.370	8.370	1,460,985
2021-12-03	8.560	8.630	8.510	8.550	8.550	636,300
2021-12-02	8.680	8.690	8.520	8.560	8.560	1,207,720
2021-12-01	8.520	8.680	8.490	8.670	8.670	933,181
2021-11-30	8.500	8.650	8.490	8.520	8.520	794,900
2021-11-29	8.560	8.580	8.470	8.490	8.490	947,900
2021-11-26	8.780	8.800	8.580	8.600	8.600	1,679,300
2021-11-25	8.750	8.810	8.720	8.750	8.750	689,200
2021-11-24	8.730	8.880	8.690	8.750	8.750	1,272,801
2021-11-23	8.830	8.870	8.710	8.740	8.740	1,713,121
2021-11-22	8.910	8.970	8.800	8.830	8.830	1,220,014
2021-11-19	8.810	8.920	8.710	8.890	8.890	1,542,680
2021-11-18	9.010	9.090	8.810	8.810	8.810	2,003,598
2021-11-17	9.040	9.160	9.040	9.040	9.040	1,045,900
2021-11-16	9.070	9.280	9.050	9.090	9.090	1,713,803
2021-11-15	9.030	9.150	8.960	9.110	9.110	1,328,400
2021-11-12	9.060	9.060	8.960	9.030	9.030	904,980
2021-11-11	8.930	9.130	8.930	9.030	9.030	1,210,522
2021-11-10	9.070	9.080	8.870	8.990	8.990	1,553,100

← NewerPage 20 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.