Whirlpool China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.640	10.640	10.510	10.550	10.550	2,416,500
2025-10-23	10.690	10.690	10.500	10.620	10.620	3,182,010
2025-10-22	10.650	10.750	10.590	10.610	10.610	2,395,300
2025-10-21	10.410	10.730	10.380	10.660	10.660	2,914,700
2025-10-20	10.370	10.450	10.320	10.440	10.440	2,143,500
2025-10-17	10.410	10.530	10.300	10.310	10.310	2,692,300
2025-10-16	10.710	10.750	10.440	10.460	10.460	3,121,700
2025-10-15	10.400	10.570	10.300	10.540	10.540	3,505,000
2025-10-14	10.340	10.470	10.280	10.400	10.400	3,343,401
2025-10-13	10.150	10.340	9.770	10.280	10.280	4,747,414
2025-10-10	10.190	10.470	10.130	10.450	10.450	3,680,265
2025-10-09	10.320	10.320	10.100	10.220	10.220	2,817,282
2025-09-30	10.340	10.350	10.200	10.220	10.220	2,311,200
2025-09-29	10.340	10.370	10.110	10.330	10.330	2,894,501
2025-09-26	10.310	10.460	10.250	10.340	10.340	2,320,100
2025-09-25	10.460	10.530	10.320	10.360	10.360	2,283,600
2025-09-24	10.390	10.570	10.330	10.470	10.470	2,249,100
2025-09-23	10.580	10.620	10.230	10.440	10.440	2,705,101
2025-09-22	10.540	10.660	10.460	10.620	10.620	2,366,001
2025-09-19	10.550	10.670	10.420	10.540	10.540	3,358,700
2025-09-18	10.870	10.900	10.570	10.640	10.640	4,148,400
2025-09-17	10.700	10.900	10.660	10.870	10.870	3,338,240
2025-09-16	10.590	10.740	10.490	10.730	10.730	2,327,900
2025-09-15	10.650	10.680	10.550	10.590	10.590	2,590,800
2025-09-12	10.720	10.780	10.660	10.700	10.700	2,380,500
2025-09-11	10.610	10.730	10.490	10.700	10.700	2,834,820
2025-09-10	10.710	10.740	10.630	10.650	10.650	2,129,903
2025-09-09	10.830	10.830	10.680	10.710	10.710	2,746,400
2025-09-08	10.820	10.910	10.700	10.810	10.810	2,580,883
2025-09-05	10.730	10.760	10.590	10.760	10.760	2,556,580
2025-09-04	10.650	10.800	10.580	10.690	10.690	4,067,000
2025-09-03	10.830	10.930	10.600	10.620	10.620	2,774,700
2025-09-02	10.940	10.980	10.760	10.880	10.880	3,792,700
2025-09-01	11.040	11.090	10.850	10.870	10.870	4,670,111
2025-08-29	10.860	11.100	10.790	11.000	11.000	4,746,807
2025-08-28	10.890	10.930	10.600	10.890	10.890	5,899,641
2025-08-27	11.160	11.180	10.850	10.850	10.850	6,633,800
2025-08-26	11.160	11.220	11.100	11.180	11.180	3,680,700
2025-08-25	11.130	11.180	11.050	11.160	11.160	5,635,594
2025-08-22	11.240	11.270	11.060	11.140	11.140	6,982,100
2025-08-21	11.300	11.340	11.210	11.240	11.240	5,806,800
2025-08-20	11.360	11.390	11.200	11.300	11.300	9,641,516
2025-08-19	11.650	11.720	11.180	11.280	11.280	16,669,928
2025-08-18	11.470	11.530	11.300	11.450	11.450	6,327,700
2025-08-15	11.510	11.560	11.350	11.420	11.420	6,121,400
2025-08-14	11.400	11.610	11.300	11.510	11.510	8,530,729
2025-08-13	11.570	11.570	11.380	11.430	11.430	4,749,101
2025-08-12	11.590	11.680	11.450	11.480	11.480	6,783,500
2025-08-11	11.380	11.550	11.310	11.460	11.460	4,985,800
2025-08-08	11.200	11.450	11.200	11.380	11.380	6,179,900
2025-08-07	11.270	11.340	11.060	11.250	11.250	7,356,918
2025-08-06	11.400	11.440	11.250	11.270	11.270	6,880,221
2025-08-05	11.220	11.350	11.170	11.340	11.340	7,994,524
2025-08-04	10.950	11.260	10.870	11.220	11.220	7,502,865
2025-08-01	10.930	11.080	10.870	11.010	11.010	5,535,800
2025-07-31	10.900	11.010	10.850	10.940	10.940	4,829,200
2025-07-30	10.830	10.950	10.810	10.930	10.930	4,325,200
2025-07-29	10.920	10.980	10.770	10.870	10.870	3,661,700
2025-07-28	10.880	10.970	10.860	10.960	10.960	4,012,456
2025-07-25	10.940	10.960	10.870	10.880	10.880	3,526,464

← NewerPage 5 of 21 · 1,213 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.