Whirlpool China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.110 | 7.250 | 7.050 | 7.070 | 7.070 | 2,858,702 |
| 2024-07-25 | 6.790 | 6.960 | 6.730 | 6.860 | 6.860 | 585,380 |
| 2024-07-24 | 7.010 | 7.050 | 6.820 | 6.840 | 6.840 | 1,144,700 |
| 2024-07-23 | 7.060 | 7.140 | 7.020 | 7.020 | 7.020 | 721,503 |
| 2024-07-22 | 7.020 | 7.120 | 6.990 | 7.100 | 7.100 | 967,381 |
| 2024-07-19 | 7.030 | 7.070 | 6.970 | 7.050 | 7.050 | 648,800 |
| 2024-07-18 | 6.950 | 7.090 | 6.840 | 7.030 | 7.030 | 1,515,326 |
| 2024-07-17 | 7.040 | 7.080 | 6.960 | 6.960 | 6.960 | 958,100 |
| 2024-07-16 | 7.130 | 7.130 | 7.000 | 7.080 | 7.080 | 1,032,640 |
| 2024-07-15 | 7.260 | 7.260 | 7.050 | 7.080 | 7.080 | 1,440,096 |
| 2024-07-12 | 7.140 | 7.320 | 7.140 | 7.270 | 7.270 | 1,943,300 |
| 2024-07-11 | 7.260 | 7.340 | 7.080 | 7.240 | 7.240 | 2,539,616 |
| 2024-07-10 | 7.050 | 7.180 | 7.020 | 7.070 | 7.070 | 1,215,600 |
| 2024-07-09 | 6.990 | 7.140 | 6.970 | 7.100 | 7.100 | 1,270,800 |
| 2024-07-08 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 1,334,200 |
| 2024-07-05 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 0 |
| 2024-07-04 | 7.280 | 7.330 | 7.050 | 7.070 | 7.070 | 1,997,100 |
| 2024-07-03 | 7.240 | 7.400 | 7.200 | 7.280 | 7.280 | 1,810,882 |
| 2024-07-02 | 7.200 | 7.340 | 7.170 | 7.250 | 7.250 | 2,322,480 |
| 2024-07-01 | 7.210 | 7.320 | 7.130 | 7.280 | 7.280 | 4,122,086 |
| 2024-06-28 | 7.680 | 7.690 | 7.400 | 7.450 | 7.450 | 5,367,226 |
| 2024-06-27 | 8.400 | 8.400 | 7.760 | 7.910 | 7.910 | 9,291,461 |
| 2024-06-26 | 7.850 | 8.510 | 7.760 | 8.510 | 8.510 | 1,866,980 |
| 2024-06-25 | 7.750 | 7.950 | 7.750 | 7.850 | 7.850 | 1,184,000 |
| 2024-06-24 | 7.850 | 7.890 | 7.760 | 7.780 | 7.780 | 1,485,478 |
| 2024-06-21 | 7.870 | 7.950 | 7.820 | 7.890 | 7.890 | 909,001 |
| 2024-06-20 | 8.130 | 8.130 | 7.880 | 7.910 | 7.910 | 1,270,900 |
| 2024-06-19 | 7.990 | 8.090 | 7.920 | 8.030 | 8.030 | 2,032,300 |
| 2024-06-18 | 7.890 | 8.030 | 7.890 | 7.990 | 7.990 | 1,423,400 |
| 2024-06-17 | 7.980 | 8.090 | 7.890 | 7.980 | 7.980 | 1,745,201 |
| 2024-06-14 | 7.680 | 8.160 | 7.680 | 8.050 | 8.050 | 2,195,000 |
| 2024-06-13 | 7.940 | 8.020 | 7.830 | 7.830 | 7.830 | 2,148,200 |
| 2024-06-12 | 7.900 | 8.110 | 7.720 | 7.980 | 7.980 | 3,656,200 |
| 2024-06-11 | 8.900 | 8.960 | 7.680 | 7.890 | 7.890 | 6,516,408 |
| 2024-06-07 | 7.910 | 8.160 | 7.910 | 8.160 | 8.160 | 2,673,010 |
| 2024-06-06 | 8.340 | 8.370 | 7.850 | 7.860 | 7.860 | 4,755,675 |
| 2024-06-05 | 8.870 | 8.890 | 8.270 | 8.290 | 8.290 | 5,415,100 |
| 2024-06-04 | 8.780 | 9.040 | 8.700 | 8.970 | 8.970 | 3,876,500 |
| 2024-06-03 | 8.670 | 8.890 | 8.600 | 8.800 | 8.800 | 3,600,708 |
| 2024-05-31 | 8.610 | 8.880 | 8.530 | 8.690 | 8.690 | 3,780,708 |
| 2024-05-30 | 8.700 | 8.870 | 8.560 | 8.600 | 8.600 | 3,911,323 |
| 2024-05-29 | 8.890 | 8.970 | 8.690 | 8.780 | 8.780 | 5,537,466 |
| 2024-05-28 | 8.290 | 8.930 | 8.240 | 8.790 | 8.790 | 11,385,288 |
| 2024-05-27 | 9.300 | 9.350 | 8.820 | 8.820 | 8.820 | 11,073,108 |
| 2024-05-24 | 9.040 | 9.920 | 9.040 | 9.800 | 9.800 | 28,036,794 |
| 2024-05-23 | 8.960 | 9.070 | 8.890 | 9.020 | 9.020 | 2,605,200 |
| 2024-05-22 | 8.950 | 9.120 | 8.830 | 8.960 | 8.960 | 2,657,000 |
| 2024-05-21 | 8.760 | 8.930 | 8.750 | 8.920 | 8.920 | 2,499,808 |
| 2024-05-20 | 9.080 | 9.080 | 8.730 | 8.830 | 8.830 | 5,001,988 |
| 2024-05-17 | 9.410 | 9.500 | 8.990 | 9.090 | 9.090 | 8,193,239 |
| 2024-05-16 | 9.470 | 10.470 | 9.420 | 9.470 | 9.470 | 12,453,582 |
| 2024-05-15 | 9.400 | 9.630 | 9.320 | 9.530 | 9.530 | 4,170,436 |
| 2024-05-14 | 9.070 | 9.530 | 9.070 | 9.500 | 9.500 | 4,381,300 |
| 2024-05-13 | 9.030 | 9.170 | 8.870 | 9.140 | 9.140 | 2,251,351 |
| 2024-05-10 | 9.080 | 9.170 | 9.020 | 9.120 | 9.120 | 1,645,737 |
| 2024-05-09 | 9.040 | 9.110 | 9.000 | 9.100 | 9.100 | 1,455,943 |
| 2024-05-08 | 9.080 | 9.160 | 9.000 | 9.000 | 9.000 | 1,567,461 |
| 2024-05-07 | 9.050 | 9.160 | 8.950 | 9.100 | 9.100 | 2,303,706 |
| 2024-05-06 | 8.860 | 9.150 | 8.710 | 9.100 | 9.100 | 3,461,501 |
| 2024-04-30 | 8.680 | 8.980 | 8.620 | 8.840 | 8.840 | 2,552,200 |
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.