Whirlpool China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.110	10.110	10.110	10.110	10.110	2,682,300
2025-04-24	9.260	9.270	9.080	9.190	9.190	2,281,880
2025-04-23	9.190	9.270	9.140	9.200	9.200	1,707,800
2025-04-22	9.100	9.330	9.100	9.130	9.130	2,730,691
2025-04-21	8.960	9.050	8.900	9.020	9.020	1,424,600
2025-04-18	8.950	9.020	8.880	8.940	8.940	1,589,001
2025-04-17	8.930	9.050	8.860	8.950	8.950	1,380,660
2025-04-16	9.080	9.110	8.850	8.930	8.930	2,392,223
2025-04-15	8.980	9.100	8.910	9.080	9.080	2,250,560
2025-04-14	8.860	9.050	8.810	8.980	8.980	2,550,000
2025-04-11	8.610	8.780	8.600	8.680	8.680	3,074,522
2025-04-10	8.470	8.800	8.340	8.650	8.650	3,977,419
2025-04-09	8.000	8.330	7.700	8.320	8.320	4,950,171
2025-04-08	8.560	8.630	8.010	8.240	8.240	7,329,248
2025-04-07	9.280	9.430	8.710	8.710	8.710	5,091,500
2025-04-03	9.720	9.790	9.590	9.680	9.680	3,658,700
2025-04-02	9.700	9.890	9.700	9.820	9.820	2,444,000
2025-04-01	9.710	9.880	9.640	9.770	9.770	3,607,509
2025-03-31	9.720	10.030	9.560	9.680	9.680	4,807,000
2025-03-28	9.700	9.810	9.620	9.780	9.780	2,733,280
2025-03-27	9.730	9.750	9.580	9.680	9.680	1,765,300
2025-03-26	9.580	9.740	9.580	9.730	9.730	2,108,468
2025-03-25	9.660	9.750	9.510	9.650	9.650	2,617,500
2025-03-24	9.850	9.950	9.550	9.700	9.700	4,481,500
2025-03-21	9.950	10.070	9.820	9.830	9.830	2,974,925
2025-03-20	10.110	10.160	9.990	10.030	10.030	3,091,500
2025-03-19	10.110	10.230	10.040	10.100	10.100	4,489,100
2025-03-18	10.050	10.210	10.000	10.160	10.160	4,545,200
2025-03-17	10.150	10.280	10.020	10.100	10.100	4,769,200
2025-03-14	9.650	10.120	9.650	10.080	10.080	6,877,660
2025-03-13	9.570	9.780	9.550	9.690	9.690	3,080,900
2025-03-12	9.670	9.800	9.620	9.660	9.660	2,853,700
2025-03-11	9.480	9.670	9.420	9.670	9.670	2,873,500
2025-03-10	9.500	9.620	9.500	9.540	9.540	2,924,701
2025-03-07	9.640	9.640	9.480	9.570	9.570	3,238,900
2025-03-06	9.550	9.650	9.520	9.630	9.630	2,952,500
2025-03-05	9.550	9.660	9.450	9.570	9.570	3,859,600
2025-03-04	9.410	9.990	9.410	9.710	9.710	5,479,785
2025-03-03	9.410	9.640	9.370	9.500	9.500	3,857,000
2025-02-28	9.630	9.670	9.400	9.420	9.420	4,138,100
2025-02-27	9.500	9.650	9.490	9.620	9.620	3,847,660
2025-02-26	9.450	9.610	9.450	9.550	9.550	3,544,220
2025-02-25	9.380	9.530	9.340	9.400	9.400	3,273,700
2025-02-24	9.560	9.560	9.380	9.470	9.470	2,913,800
2025-02-21	9.620	9.630	9.400	9.500	9.500	4,161,800
2025-02-20	9.450	9.690	9.280	9.600	9.600	4,294,166
2025-02-19	9.330	9.460	9.210	9.440	9.440	3,155,700
2025-02-18	9.670	9.680	9.210	9.250	9.250	3,817,723
2025-02-17	9.570	9.680	9.490	9.670	9.670	5,073,300
2025-02-14	9.570	9.650	9.460	9.490	9.490	4,159,800
2025-02-13	9.690	9.700	9.530	9.550	9.550	4,541,366
2025-02-12	9.540	9.700	9.540	9.680	9.680	6,587,645
2025-02-11	9.460	9.540	9.410	9.500	9.500	5,128,116
2025-02-10	9.300	9.470	9.240	9.460	9.460	5,474,965
2025-02-07	9.100	9.400	9.060	9.290	9.290	6,315,400
2025-02-06	9.040	9.100	8.940	9.090	9.090	4,068,699
2025-02-05	9.180	9.200	8.910	9.040	9.040	4,674,220
2025-01-27	9.350	9.350	9.090	9.110	9.110	3,542,645
2025-01-24	9.130	9.230	9.030	9.230	9.230	5,288,600
2025-01-23	9.420	9.470	9.110	9.130	9.130	7,171,400

← NewerPage 7 of 21 · 1,218 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.