Whirlpool China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.400 | 7.480 | 7.260 | 7.300 | 7.300 | 3,544,000 |
| 2026-07-20 | 7.350 | 7.480 | 7.240 | 7.400 | 7.400 | 3,199,700 |
| 2026-07-17 | 7.530 | 7.660 | 7.330 | 7.360 | 7.360 | 3,148,115 |
| 2026-07-16 | 7.480 | 7.620 | 7.430 | 7.530 | 7.530 | 2,281,900 |
| 2026-07-15 | 7.270 | 7.510 | 7.230 | 7.480 | 7.480 | 3,580,950 |
| 2026-07-14 | 7.080 | 7.350 | 7.070 | 7.300 | 7.300 | 2,761,500 |
| 2026-07-13 | 7.240 | 7.240 | 7.080 | 7.100 | 7.100 | 1,912,900 |
| 2026-07-10 | 7.140 | 7.360 | 7.060 | 7.210 | 7.210 | 2,661,550 |
| 2026-07-09 | 7.230 | 7.240 | 7.030 | 7.160 | 7.160 | 2,132,800 |
| 2026-07-08 | 7.180 | 7.280 | 7.120 | 7.230 | 7.230 | 2,050,010 |
| 2026-07-07 | 7.500 | 7.530 | 7.170 | 7.180 | 7.180 | 2,516,900 |
| 2026-07-06 | 7.360 | 7.530 | 7.330 | 7.480 | 7.480 | 2,324,900 |
| 2026-07-03 | 7.320 | 7.450 | 7.240 | 7.390 | 7.390 | 3,004,654 |
| 2026-07-02 | 7.170 | 7.320 | 7.100 | 7.240 | 7.240 | 2,651,900 |
| 2026-07-01 | 6.930 | 7.150 | 6.890 | 7.130 | 7.130 | 2,927,507 |
| 2026-06-30 | 7.120 | 7.170 | 6.890 | 6.930 | 6.930 | 2,648,763 |
| 2026-06-29 | 6.860 | 7.140 | 6.740 | 7.120 | 7.120 | 3,259,977 |
| 2026-06-26 | 6.950 | 7.070 | 6.800 | 6.920 | 6.920 | 2,996,020 |
| 2026-06-25 | 7.110 | 7.180 | 6.930 | 6.970 | 6.970 | 2,803,000 |
| 2026-06-24 | 7.210 | 7.330 | 7.100 | 7.180 | 7.180 | 2,349,600 |
| 2026-06-23 | 7.220 | 7.370 | 7.160 | 7.280 | 7.280 | 2,464,077 |
| 2026-06-22 | 7.570 | 7.620 | 7.080 | 7.200 | 7.200 | 4,734,270 |
| 2026-06-18 | 8.100 | 8.100 | 7.530 | 7.650 | 7.650 | 7,598,200 |
| 2026-06-17 | 8.800 | 8.970 | 8.750 | 8.970 | 8.300 | 6,562,400 |
| 2026-06-16 | 8.830 | 8.880 | 8.720 | 8.790 | 8.133 | 4,123,571 |
| 2026-06-15 | 8.710 | 8.860 | 8.660 | 8.830 | 8.171 | 5,167,501 |
| 2026-06-12 | 8.570 | 8.740 | 8.570 | 8.700 | 8.050 | 6,349,850 |
| 2026-06-11 | 8.390 | 9.000 | 8.390 | 8.630 | 7.985 | 10,725,355 |
| 2026-06-10 | 8.380 | 8.430 | 8.250 | 8.420 | 8.420 | 2,105,600 |
| 2026-06-09 | 8.420 | 8.480 | 8.330 | 8.440 | 8.440 | 1,798,200 |
| 2026-06-08 | 8.390 | 8.590 | 8.330 | 8.410 | 8.410 | 2,100,500 |
| 2026-06-05 | 8.580 | 8.690 | 8.550 | 8.610 | 8.610 | 2,117,932 |
| 2026-06-04 | 8.740 | 8.750 | 8.530 | 8.570 | 8.570 | 2,133,909 |
| 2026-06-03 | 8.800 | 8.830 | 8.660 | 8.700 | 8.700 | 1,922,600 |
| 2026-06-02 | 8.940 | 8.960 | 8.770 | 8.800 | 8.800 | 2,809,560 |
| 2026-06-01 | 8.620 | 8.930 | 8.620 | 8.890 | 8.890 | 3,615,000 |
| 2026-05-29 | 8.670 | 8.780 | 8.580 | 8.650 | 8.650 | 2,768,201 |
| 2026-05-28 | 8.670 | 8.700 | 8.540 | 8.600 | 8.600 | 2,214,600 |
| 2026-05-27 | 8.880 | 8.920 | 8.700 | 8.700 | 8.700 | 2,953,500 |
| 2026-05-26 | 8.820 | 8.900 | 8.790 | 8.880 | 8.880 | 1,905,870 |
| 2026-05-25 | 8.840 | 8.920 | 8.780 | 8.870 | 8.870 | 2,363,600 |
| 2026-05-22 | 8.860 | 8.920 | 8.720 | 8.850 | 8.850 | 3,027,374 |
| 2026-05-21 | 8.960 | 9.050 | 8.840 | 8.850 | 8.850 | 3,003,760 |
| 2026-05-20 | 8.990 | 9.000 | 8.800 | 8.910 | 8.910 | 3,341,500 |
| 2026-05-19 | 8.940 | 9.130 | 8.940 | 9.000 | 9.000 | 3,312,980 |
| 2026-05-18 | 8.880 | 8.960 | 8.750 | 8.950 | 8.950 | 3,584,992 |
| 2026-05-15 | 9.160 | 9.180 | 8.910 | 8.920 | 8.920 | 4,516,602 |
| 2026-05-14 | 9.070 | 9.190 | 9.020 | 9.160 | 9.160 | 3,858,092 |
| 2026-05-13 | 9.040 | 9.120 | 8.980 | 9.070 | 9.070 | 3,469,495 |
| 2026-05-12 | 9.250 | 9.250 | 9.120 | 9.130 | 9.130 | 3,587,000 |
| 2026-05-11 | 9.350 | 9.350 | 9.210 | 9.250 | 9.250 | 4,898,400 |
| 2026-05-08 | 9.270 | 9.350 | 9.170 | 9.350 | 9.350 | 3,914,254 |
| 2026-05-07 | 9.310 | 9.390 | 9.290 | 9.330 | 9.330 | 3,855,181 |
| 2026-05-06 | 9.400 | 9.440 | 9.290 | 9.310 | 9.310 | 5,379,801 |
| 2026-04-30 | 9.470 | 9.510 | 9.370 | 9.400 | 9.400 | 4,534,800 |
| 2026-04-29 | 9.370 | 9.500 | 9.340 | 9.480 | 9.480 | 3,871,800 |
| 2026-04-28 | 9.500 | 9.590 | 9.330 | 9.400 | 9.400 | 6,383,273 |
| 2026-04-27 | 9.720 | 9.750 | 9.410 | 9.520 | 9.520 | 12,619,188 |
| 2026-04-24 | 10.150 | 10.270 | 9.730 | 9.800 | 9.800 | 14,217,957 |
| 2026-04-23 | 10.520 | 10.800 | 10.270 | 10.800 | 10.800 | 9,902,529 |
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.