Whirlpool China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.510 | 8.790 | 8.420 | 8.740 | 8.740 | 2,138,900 |
| 2024-04-26 | 8.600 | 8.600 | 8.360 | 8.500 | 8.500 | 1,593,800 |
| 2024-04-25 | 8.290 | 8.500 | 8.240 | 8.450 | 8.450 | 1,724,000 |
| 2024-04-24 | 8.160 | 8.310 | 8.080 | 8.310 | 8.310 | 1,506,516 |
| 2024-04-23 | 8.140 | 8.230 | 8.030 | 8.130 | 8.130 | 2,028,601 |
| 2024-04-22 | 8.540 | 8.630 | 8.070 | 8.110 | 8.110 | 3,032,200 |
| 2024-04-19 | 8.490 | 8.560 | 8.200 | 8.460 | 8.460 | 3,635,199 |
| 2024-04-18 | 8.240 | 8.790 | 8.150 | 8.560 | 8.560 | 4,422,301 |
| 2024-04-17 | 7.800 | 8.230 | 7.760 | 8.230 | 8.230 | 4,364,980 |
| 2024-04-16 | 8.230 | 8.250 | 7.480 | 7.560 | 7.560 | 4,826,962 |
| 2024-04-15 | 8.780 | 8.840 | 8.050 | 8.200 | 8.200 | 4,331,672 |
| 2024-04-12 | 8.750 | 8.900 | 8.650 | 8.780 | 8.780 | 2,958,662 |
| 2024-04-11 | 8.410 | 8.650 | 8.400 | 8.590 | 8.590 | 1,097,200 |
| 2024-04-10 | 8.720 | 8.740 | 8.480 | 8.540 | 8.540 | 1,328,500 |
| 2024-04-09 | 8.500 | 8.710 | 8.450 | 8.700 | 8.700 | 1,090,300 |
| 2024-04-08 | 8.750 | 8.780 | 8.570 | 8.580 | 8.580 | 1,464,510 |
| 2024-04-03 | 8.590 | 8.770 | 8.590 | 8.770 | 8.770 | 1,364,599 |
| 2024-04-02 | 8.590 | 8.680 | 8.530 | 8.650 | 8.650 | 1,340,171 |
| 2024-04-01 | 8.380 | 8.640 | 8.360 | 8.640 | 8.640 | 1,608,619 |
| 2024-03-29 | 8.190 | 8.370 | 8.170 | 8.370 | 8.370 | 769,200 |
| 2024-03-28 | 8.020 | 8.270 | 8.010 | 8.190 | 8.190 | 1,529,700 |
| 2024-03-27 | 8.170 | 8.210 | 8.050 | 8.050 | 8.050 | 1,609,900 |
| 2024-03-26 | 8.060 | 8.300 | 8.040 | 8.200 | 8.200 | 1,617,100 |
| 2024-03-25 | 8.280 | 8.380 | 8.170 | 8.170 | 8.170 | 1,455,100 |
| 2024-03-22 | 8.340 | 8.440 | 8.230 | 8.280 | 8.280 | 1,961,375 |
| 2024-03-21 | 8.220 | 8.360 | 8.220 | 8.350 | 8.350 | 1,454,600 |
| 2024-03-20 | 8.220 | 8.270 | 8.160 | 8.270 | 8.270 | 1,422,901 |
| 2024-03-19 | 8.250 | 8.290 | 8.180 | 8.220 | 8.220 | 1,320,653 |
| 2024-03-18 | 8.350 | 8.370 | 8.190 | 8.250 | 8.250 | 2,159,026 |
| 2024-03-15 | 8.300 | 8.360 | 8.110 | 8.350 | 8.350 | 2,281,556 |
| 2024-03-14 | 8.220 | 8.430 | 8.200 | 8.410 | 8.410 | 2,610,826 |
| 2024-03-13 | 8.000 | 8.180 | 7.990 | 8.160 | 8.160 | 1,752,694 |
| 2024-03-12 | 8.000 | 8.060 | 7.900 | 8.030 | 8.030 | 1,404,700 |
| 2024-03-11 | 7.880 | 8.040 | 7.860 | 8.030 | 8.030 | 1,074,500 |
| 2024-03-08 | 7.850 | 7.930 | 7.810 | 7.900 | 7.900 | 790,386 |
| 2024-03-07 | 7.850 | 7.970 | 7.840 | 7.890 | 7.890 | 1,422,101 |
| 2024-03-06 | 7.810 | 7.920 | 7.700 | 7.820 | 7.820 | 1,277,301 |
| 2024-03-05 | 8.030 | 8.030 | 7.800 | 7.830 | 7.830 | 1,653,200 |
| 2024-03-04 | 8.000 | 8.160 | 7.930 | 8.060 | 8.060 | 1,739,029 |
| 2024-03-01 | 7.930 | 8.080 | 7.870 | 8.020 | 8.020 | 1,683,100 |
| 2024-02-29 | 7.600 | 7.960 | 7.560 | 7.950 | 7.950 | 2,517,300 |
| 2024-02-28 | 8.130 | 8.300 | 7.620 | 7.620 | 7.620 | 3,564,381 |
| 2024-02-27 | 8.080 | 8.190 | 7.980 | 8.150 | 8.150 | 1,981,700 |
| 2024-02-26 | 7.900 | 8.280 | 7.900 | 8.080 | 8.080 | 3,803,228 |
| 2024-02-23 | 7.700 | 7.840 | 7.610 | 7.840 | 7.840 | 2,296,016 |
| 2024-02-22 | 7.510 | 7.660 | 7.430 | 7.610 | 7.610 | 1,860,300 |
| 2024-02-21 | 7.210 | 7.670 | 7.120 | 7.600 | 7.600 | 2,985,599 |
| 2024-02-20 | 7.070 | 7.270 | 6.960 | 7.230 | 7.230 | 2,293,795 |
| 2024-02-19 | 6.880 | 7.100 | 6.880 | 7.080 | 7.080 | 3,285,870 |
| 2024-02-08 | 6.280 | 6.790 | 6.080 | 6.770 | 6.770 | 4,515,224 |
| 2024-02-07 | 6.840 | 6.890 | 6.170 | 6.270 | 6.270 | 6,054,997 |
| 2024-02-06 | 6.590 | 7.060 | 6.560 | 6.840 | 6.840 | 4,476,516 |
| 2024-02-05 | 7.560 | 7.560 | 6.850 | 6.920 | 6.920 | 3,573,300 |
| 2024-02-02 | 7.900 | 8.050 | 7.340 | 7.600 | 7.600 | 2,670,800 |
| 2024-02-01 | 8.030 | 8.110 | 7.860 | 7.980 | 7.980 | 2,971,014 |
| 2024-01-31 | 8.400 | 8.500 | 8.060 | 8.090 | 8.090 | 2,881,365 |
| 2024-01-30 | 8.380 | 8.600 | 8.330 | 8.360 | 8.360 | 2,057,000 |
| 2024-01-29 | 8.880 | 8.880 | 8.450 | 8.450 | 8.450 | 2,229,972 |
| 2024-01-26 | 8.620 | 9.020 | 8.560 | 8.880 | 8.880 | 3,777,600 |
| 2024-01-25 | 8.600 | 8.690 | 8.480 | 8.560 | 8.560 | 2,486,000 |
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.