Whirlpool China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.870	10.940	10.850	10.940	10.940	4,892,108
2025-07-23	11.010	11.040	10.870	10.880	10.880	5,962,656
2025-07-22	11.030	11.080	10.910	11.010	11.010	6,370,696
2025-07-21	10.950	11.060	10.880	11.030	11.030	8,029,100
2025-07-18	10.830	10.950	10.800	10.940	10.940	6,876,201
2025-07-17	10.820	10.920	10.790	10.870	10.870	6,975,510
2025-07-16	10.800	11.170	10.790	10.870	10.870	9,854,465
2025-07-15	11.240	11.240	10.760	10.770	10.770	12,434,223
2025-07-14	11.100	11.310	10.840	11.180	11.180	15,368,111
2025-07-11	11.560	11.580	11.120	11.140	11.140	18,836,381
2025-07-10	11.280	12.300	11.110	11.640	11.640	31,726,676
2025-07-09	11.400	11.490	11.200	11.260	11.260	22,326,237
2025-07-08	11.620	11.890	11.350	11.520	11.520	40,398,137
2025-07-07	11.890	11.890	11.260	11.890	11.890	30,090,701
2025-07-04	10.790	10.900	10.710	10.810	10.810	4,360,290
2025-07-03	10.720	10.850	10.600	10.780	10.780	4,461,600
2025-07-02	10.440	10.670	10.420	10.580	10.580	3,342,099
2025-07-01	10.420	10.560	10.320	10.560	10.560	3,563,174
2025-06-30	10.360	10.450	10.280	10.380	10.380	3,443,451
2025-06-27	10.260	10.480	10.190	10.370	10.370	3,513,100
2025-06-26	10.610	10.620	10.340	10.510	10.510	3,132,100
2025-06-25	10.570	10.620	10.440	10.620	10.620	3,647,660
2025-06-24	10.100	10.490	10.100	10.450	10.450	3,373,668
2025-06-23	9.880	10.150	9.880	10.110	10.110	2,452,660
2025-06-20	10.100	10.170	9.970	10.020	10.020	1,752,036
2025-06-19	10.180	10.220	10.020	10.040	10.040	2,041,460
2025-06-18	10.260	10.300	10.090	10.180	10.180	1,756,600
2025-06-17	10.230	10.380	10.210	10.260	10.260	2,316,710
2025-06-16	10.100	10.290	10.040	10.180	10.180	2,241,370
2025-06-13	10.110	10.250	9.990	10.180	10.180	4,459,760
2025-06-12	10.500	10.520	10.310	10.400	10.400	3,065,476
2025-06-11	10.330	10.510	10.290	10.500	10.500	3,295,160
2025-06-10	10.380	10.490	10.210	10.330	10.330	2,568,200
2025-06-09	10.430	10.440	10.270	10.360	10.360	3,518,140
2025-06-06	10.380	10.560	10.220	10.420	10.420	4,570,190
2025-06-05	10.210	10.360	10.210	10.320	10.320	2,744,886
2025-06-04	10.150	10.200	10.060	10.200	10.200	1,752,043
2025-06-03	10.170	10.230	10.100	10.150	10.150	2,345,821
2025-05-30	10.250	10.350	10.150	10.180	10.180	2,245,000
2025-05-29	10.300	10.420	10.240	10.280	10.280	3,369,800
2025-05-28	10.170	10.330	10.110	10.280	10.280	2,418,300
2025-05-27	10.130	10.210	10.000	10.120	10.120	2,095,400
2025-05-26	10.080	10.180	10.020	10.150	10.150	1,694,400
2025-05-23	10.250	10.300	10.100	10.110	10.110	2,115,500
2025-05-22	10.300	10.370	10.190	10.190	10.190	2,482,880
2025-05-21	10.350	10.350	10.220	10.320	10.320	2,168,700
2025-05-20	10.350	10.350	10.230	10.330	10.330	2,696,900
2025-05-19	10.200	10.450	10.100	10.340	10.340	6,076,480
2025-05-16	10.030	10.190	10.010	10.180	10.180	2,483,300
2025-05-15	10.080	10.110	9.970	10.080	10.080	2,518,780
2025-05-14	10.180	10.200	10.030	10.090	10.090	3,145,354
2025-05-13	10.300	10.350	10.150	10.190	10.190	3,730,054
2025-05-12	10.230	10.270	10.020	10.160	10.160	5,399,321
2025-05-09	10.250	10.270	10.120	10.170	10.170	3,197,800
2025-05-08	10.180	10.270	10.130	10.200	10.200	3,952,360
2025-05-07	10.230	10.320	10.070	10.180	10.180	5,817,400
2025-05-06	9.890	10.240	9.830	10.230	10.230	10,638,981
2025-04-30	9.940	10.100	9.810	9.830	9.830	8,942,221
2025-04-29	9.810	10.040	9.630	10.010	10.010	15,260,823
2025-04-28	10.820	10.820	9.800	10.000	10.000	24,060,020

← NewerPage 6 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.