Whirlpool China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 8.550 | 8.800 | 8.290 | 8.570 | 8.570 | 2,261,747 |
| 2024-01-23 | 8.770 | 8.770 | 8.370 | 8.490 | 8.490 | 3,018,801 |
| 2024-01-22 | 9.400 | 9.400 | 8.560 | 8.660 | 8.660 | 4,649,414 |
| 2024-01-19 | 9.550 | 9.580 | 9.350 | 9.420 | 9.420 | 1,896,801 |
| 2024-01-18 | 9.500 | 9.630 | 9.250 | 9.590 | 9.590 | 4,844,700 |
| 2024-01-17 | 9.560 | 9.830 | 9.560 | 9.610 | 9.610 | 3,180,000 |
| 2024-01-16 | 9.670 | 9.670 | 9.420 | 9.550 | 9.550 | 2,291,200 |
| 2024-01-15 | 9.470 | 9.700 | 9.470 | 9.680 | 9.680 | 2,864,330 |
| 2024-01-12 | 9.450 | 9.750 | 9.450 | 9.470 | 9.470 | 2,708,313 |
| 2024-01-11 | 9.470 | 9.640 | 9.430 | 9.480 | 9.480 | 2,638,511 |
| 2024-01-10 | 9.760 | 9.770 | 9.440 | 9.500 | 9.500 | 4,355,065 |
| 2024-01-09 | 9.410 | 9.880 | 9.340 | 9.800 | 9.800 | 5,196,283 |
| 2024-01-08 | 9.260 | 9.550 | 9.120 | 9.410 | 9.410 | 3,965,383 |
| 2024-01-05 | 9.370 | 9.500 | 9.220 | 9.280 | 9.280 | 4,169,400 |
| 2024-01-04 | 9.390 | 9.440 | 9.160 | 9.390 | 9.390 | 2,288,900 |
| 2024-01-03 | 9.060 | 9.350 | 9.030 | 9.350 | 9.350 | 2,350,960 |
| 2024-01-02 | 8.890 | 9.120 | 8.860 | 9.080 | 9.080 | 1,987,000 |
| 2023-12-29 | 8.760 | 8.900 | 8.710 | 8.890 | 8.890 | 1,537,115 |
| 2023-12-28 | 8.800 | 8.830 | 8.720 | 8.750 | 8.750 | 2,319,236 |
| 2023-12-27 | 8.900 | 8.900 | 8.690 | 8.770 | 8.770 | 2,045,336 |
| 2023-12-26 | 8.670 | 8.900 | 8.550 | 8.840 | 8.840 | 3,489,136 |
| 2023-12-25 | 8.460 | 8.690 | 8.450 | 8.670 | 8.670 | 2,178,811 |
| 2023-12-22 | 8.590 | 8.680 | 8.460 | 8.510 | 8.510 | 2,961,000 |
| 2023-12-21 | 8.430 | 8.580 | 8.220 | 8.560 | 8.560 | 2,444,700 |
| 2023-12-20 | 8.590 | 8.650 | 8.380 | 8.430 | 8.430 | 2,435,324 |
| 2023-12-19 | 8.400 | 8.600 | 8.350 | 8.590 | 8.590 | 2,954,133 |
| 2023-12-18 | 8.550 | 8.620 | 8.380 | 8.450 | 8.450 | 3,630,960 |
| 2023-12-15 | 8.400 | 8.750 | 8.340 | 8.640 | 8.640 | 3,710,910 |
| 2023-12-14 | 8.410 | 8.420 | 8.230 | 8.340 | 8.340 | 2,064,601 |
| 2023-12-13 | 8.330 | 8.460 | 8.220 | 8.390 | 8.390 | 2,160,800 |
| 2023-12-12 | 8.200 | 8.330 | 8.130 | 8.310 | 8.310 | 1,704,900 |
| 2023-12-11 | 8.020 | 8.210 | 7.950 | 8.180 | 8.180 | 2,060,900 |
| 2023-12-08 | 8.090 | 8.140 | 8.000 | 8.010 | 8.010 | 1,571,000 |
| 2023-12-07 | 8.090 | 8.180 | 8.070 | 8.100 | 8.100 | 1,282,300 |
| 2023-12-06 | 8.060 | 8.180 | 8.060 | 8.090 | 8.090 | 1,370,700 |
| 2023-12-05 | 8.130 | 8.210 | 8.120 | 8.140 | 8.140 | 1,503,700 |
| 2023-12-04 | 8.350 | 8.360 | 8.080 | 8.160 | 8.160 | 1,984,300 |
| 2023-12-01 | 8.210 | 8.390 | 8.170 | 8.370 | 8.370 | 2,099,801 |
| 2023-11-30 | 8.190 | 8.230 | 8.080 | 8.210 | 8.210 | 1,907,494 |
| 2023-11-29 | 8.300 | 8.300 | 7.970 | 8.170 | 8.170 | 3,632,300 |
| 2023-11-28 | 8.830 | 8.970 | 8.800 | 8.970 | 8.970 | 2,360,323 |
| 2023-11-27 | 8.940 | 8.940 | 8.780 | 8.840 | 8.840 | 2,528,401 |
| 2023-11-24 | 9.000 | 9.060 | 8.900 | 8.940 | 8.940 | 2,145,700 |
| 2023-11-23 | 8.890 | 9.060 | 8.830 | 9.000 | 9.000 | 1,573,400 |
| 2023-11-22 | 8.780 | 8.960 | 8.780 | 8.890 | 8.890 | 1,341,300 |
| 2023-11-21 | 8.850 | 8.900 | 8.790 | 8.830 | 8.830 | 1,642,000 |
| 2023-11-20 | 8.740 | 8.810 | 8.660 | 8.800 | 8.800 | 1,564,700 |
| 2023-11-17 | 8.650 | 8.760 | 8.630 | 8.710 | 8.710 | 1,165,100 |
| 2023-11-16 | 8.620 | 8.770 | 8.620 | 8.680 | 8.680 | 1,351,116 |
| 2023-11-15 | 8.770 | 8.780 | 8.600 | 8.660 | 8.660 | 2,219,816 |
| 2023-11-14 | 8.720 | 8.770 | 8.670 | 8.770 | 8.770 | 1,762,300 |
| 2023-11-13 | 8.790 | 8.790 | 8.580 | 8.670 | 8.670 | 3,445,417 |
| 2023-11-10 | 8.640 | 8.730 | 8.550 | 8.730 | 8.730 | 2,206,400 |
| 2023-11-09 | 8.530 | 8.680 | 8.460 | 8.620 | 8.620 | 2,404,700 |
| 2023-11-08 | 8.340 | 8.560 | 8.320 | 8.530 | 8.530 | 2,014,668 |
| 2023-11-07 | 8.210 | 8.400 | 8.200 | 8.400 | 8.400 | 2,381,617 |
| 2023-11-06 | 8.160 | 8.270 | 8.080 | 8.250 | 8.250 | 2,089,600 |
| 2023-11-03 | 8.130 | 8.240 | 8.090 | 8.090 | 8.090 | 1,455,800 |
| 2023-11-02 | 8.250 | 8.270 | 8.140 | 8.140 | 8.140 | 1,566,700 |
| 2023-11-01 | 8.050 | 8.260 | 7.990 | 8.230 | 8.230 | 3,318,500 |
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.