Whirlpool China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.700	10.740	10.500	10.560	10.560	6,330,600
2026-04-21	10.610	10.760	10.560	10.670	10.670	4,910,200
2026-04-20	10.520	10.710	10.510	10.650	10.650	7,370,414
2026-04-17	10.760	10.760	10.500	10.590	10.590	9,023,600
2026-04-16	10.720	10.880	10.690	10.790	10.790	9,664,500
2026-04-15	10.900	10.990	10.670	10.780	10.780	9,048,600
2026-04-14	11.060	11.100	10.720	10.870	10.870	13,630,149
2026-04-13	11.300	11.470	10.970	11.050	11.050	27,262,799
2026-04-10	10.680	11.170	10.680	11.170	11.170	8,213,994
2026-04-09	10.310	10.400	10.100	10.150	10.150	4,498,200
2026-04-08	10.450	10.450	10.280	10.410	10.410	3,689,100
2026-04-07	9.810	10.320	9.810	10.220	10.220	6,137,600
2026-04-03	10.120	10.180	9.840	9.840	9.840	3,781,000
2026-04-02	10.200	10.340	10.120	10.160	10.160	2,910,073
2026-04-01	10.310	10.440	10.170	10.340	10.340	4,803,100
2026-03-31	10.390	10.530	10.170	10.200	10.200	5,349,513
2026-03-30	10.130	10.370	10.120	10.320	10.320	3,631,000
2026-03-27	10.300	10.410	10.220	10.320	10.320	3,171,700
2026-03-26	10.440	10.640	10.280	10.340	10.340	5,186,200
2026-03-25	10.530	10.530	10.320	10.440	10.440	3,586,957
2026-03-24	10.300	10.470	10.090	10.470	10.470	4,039,700
2026-03-23	10.670	10.670	9.980	10.030	10.030	6,557,901
2026-03-20	11.010	11.190	10.770	10.770	10.770	3,232,950
2026-03-19	11.300	11.330	10.970	11.050	11.050	4,239,400
2026-03-18	11.260	11.430	11.180	11.390	11.390	2,416,500
2026-03-17	11.480	11.510	11.280	11.310	11.310	2,543,100
2026-03-16	11.700	11.700	11.320	11.460	11.460	4,944,700
2026-03-13	11.740	11.860	11.610	11.630	11.630	3,435,700
2026-03-12	11.990	12.070	11.690	11.740	11.740	3,515,800
2026-03-11	12.160	12.190	11.980	12.040	12.040	2,732,900
2026-03-10	11.960	12.150	11.900	12.100	12.100	3,420,200
2026-03-09	12.000	12.190	11.830	11.920	11.920	3,215,702
2026-03-06	11.890	12.250	11.800	12.150	12.150	4,495,300
2026-03-05	11.900	12.030	11.870	11.940	11.940	2,873,649
2026-03-04	11.910	12.030	11.720	11.790	11.790	5,099,063
2026-03-03	11.880	12.700	11.880	12.030	12.030	8,713,612
2026-03-02	12.110	12.350	11.820	11.920	11.920	7,964,550
2026-02-27	12.110	12.540	12.020	12.250	12.250	10,241,350
2026-02-26	11.850	12.260	11.330	12.180	12.180	19,843,312
2026-02-25	12.040	12.040	12.040	12.040	12.040	0
2026-02-24	12.080	12.200	11.850	12.040	12.040	8,014,253
2026-02-13	12.260	12.270	11.980	12.020	12.020	3,691,172
2026-02-12	12.420	12.520	12.230	12.260	12.260	4,499,600
2026-02-11	12.440	12.620	12.250	12.460	12.460	4,336,501
2026-02-10	12.570	12.650	12.320	12.420	12.420	6,581,142
2026-02-09	12.700	12.700	12.310	12.570	12.570	7,297,460
2026-02-06	12.070	12.820	12.000	12.450	12.450	13,127,703
2026-02-05	11.950	12.600	11.810	12.260	12.260	15,549,309
2026-02-04	11.140	12.250	11.100	12.000	12.000	20,268,631
2026-02-03	11.010	11.200	10.920	11.150	11.150	7,720,973
2026-02-02	11.150	11.190	10.890	10.890	10.890	8,835,782
2026-01-30	10.810	11.260	10.810	11.190	11.190	15,574,000
2026-01-29	10.890	11.030	10.800	10.860	10.860	10,003,100
2026-01-28	10.820	10.880	10.670	10.850	10.850	6,648,330
2026-01-27	10.860	10.880	10.600	10.770	10.770	4,598,400
2026-01-26	10.890	11.000	10.800	10.880	10.880	6,703,001
2026-01-23	10.890	10.960	10.800	10.840	10.840	5,334,100
2026-01-22	10.800	10.950	10.730	10.930	10.930	5,624,190
2026-01-21	10.840	10.980	10.770	10.810	10.810	6,754,939
2026-01-20	10.600	10.940	10.570	10.910	10.910	10,814,520

← NewerPage 3 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.