Whirlpool China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.410	10.600	10.410	10.590	10.590	6,140,039
2026-01-16	10.750	10.760	10.410	10.450	10.450	7,550,719
2026-01-15	10.260	10.880	10.250	10.690	10.690	13,572,183
2026-01-14	10.270	10.460	10.210	10.310	10.310	8,160,300
2026-01-13	10.300	10.480	10.270	10.320	10.320	8,511,779
2026-01-12	10.250	10.360	10.140	10.300	10.300	10,156,591
2026-01-09	10.210	10.300	10.120	10.290	10.290	10,964,460
2026-01-08	10.130	10.310	10.110	10.250	10.250	13,566,657
2026-01-07	10.310	10.390	10.020	10.140	10.140	24,019,900
2026-01-06	10.770	10.770	10.300	10.750	10.750	34,256,869
2026-01-05	9.630	9.790	9.560	9.790	9.790	3,220,380
2025-12-31	9.480	9.590	9.420	9.560	9.560	1,987,581
2025-12-30	9.550	9.560	9.440	9.510	9.510	1,343,868
2025-12-29	9.630	9.680	9.540	9.560	9.560	2,039,001
2025-12-26	9.630	9.690	9.610	9.650	9.650	1,643,100
2025-12-25	9.680	9.690	9.620	9.670	9.670	1,547,501
2025-12-24	9.570	9.680	9.450	9.650	9.650	1,808,600
2025-12-23	9.590	9.630	9.530	9.540	9.540	1,334,608
2025-12-22	9.760	9.760	9.570	9.580	9.580	2,206,100
2025-12-19	9.630	9.690	9.590	9.660	9.660	1,863,800
2025-12-18	9.550	9.690	9.510	9.620	9.620	1,997,901
2025-12-17	9.530	9.610	9.400	9.570	9.570	2,068,500
2025-12-16	9.630	9.650	9.480	9.530	9.530	2,149,600
2025-12-15	9.850	9.920	9.590	9.610	9.610	4,815,500
2025-12-12	10.190	10.190	9.860	9.890	9.890	3,149,300
2025-12-11	10.260	10.260	10.060	10.080	10.080	1,807,000
2025-12-10	10.200	10.300	10.140	10.260	10.260	2,179,500
2025-12-09	10.160	10.370	10.140	10.220	10.220	2,048,500
2025-12-08	10.230	10.280	10.140	10.160	10.160	2,021,297
2025-12-05	10.140	10.240	10.110	10.230	10.230	1,817,100
2025-12-04	10.310	10.340	10.120	10.150	10.150	2,654,000
2025-12-03	10.250	10.330	10.200	10.310	10.310	3,072,383
2025-12-02	10.210	10.270	10.170	10.250	10.250	1,744,546
2025-12-01	10.180	10.310	10.090	10.210	10.210	3,687,300
2025-11-28	10.090	10.160	9.950	10.150	10.150	2,083,371
2025-11-27	10.010	10.150	9.970	10.060	10.060	1,894,200
2025-11-26	10.090	10.220	10.010	10.050	10.050	1,619,000
2025-11-25	10.000	10.150	9.980	10.100	10.100	1,887,300
2025-11-24	9.820	10.070	9.820	9.980	9.980	2,458,200
2025-11-21	10.100	10.180	9.810	9.830	9.830	2,924,400
2025-11-20	10.110	10.180	10.060	10.140	10.140	1,581,871
2025-11-19	10.200	10.230	10.080	10.100	10.100	1,937,400
2025-11-18	10.270	10.310	10.180	10.180	10.180	2,149,401
2025-11-17	10.370	10.370	10.200	10.240	10.240	2,675,101
2025-11-14	10.230	10.470	10.230	10.350	10.350	5,200,899
2025-11-13	10.390	10.390	10.240	10.270	10.270	2,653,400
2025-11-12	10.410	10.410	10.310	10.360	10.360	1,721,500
2025-11-11	10.360	10.410	10.310	10.370	10.370	2,082,301
2025-11-10	10.350	10.370	10.280	10.330	10.330	2,494,900
2025-11-07	10.370	10.410	10.310	10.330	10.330	2,213,850
2025-11-06	10.370	10.390	10.270	10.360	10.360	2,216,500
2025-11-05	10.210	10.380	10.210	10.350	10.350	2,121,900
2025-11-04	10.320	10.420	10.230	10.310	10.310	2,933,600
2025-11-03	10.380	10.390	10.270	10.300	10.300	3,545,400
2025-10-31	10.240	10.420	10.130	10.330	10.330	4,372,060
2025-10-30	10.420	10.460	10.200	10.230	10.230	4,410,900
2025-10-29	10.700	10.700	10.260	10.370	10.370	6,113,901
2025-10-28	10.690	10.820	10.620	10.770	10.770	5,123,601
2025-10-27	10.660	10.720	10.600	10.670	10.670	4,348,950
2025-10-24	10.640	10.640	10.510	10.550	10.550	2,416,500

← NewerPage 4 of 5 · 243 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.