Whirlpool China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.940 | 7.040 | 6.900 | 6.990 | 6.990 | 692,900 |
| 2022-08-03 | 7.050 | 7.230 | 6.860 | 6.940 | 6.940 | 1,214,363 |
| 2022-08-02 | 7.350 | 7.370 | 7.000 | 7.050 | 7.050 | 1,408,700 |
| 2022-08-01 | 7.380 | 7.440 | 7.310 | 7.400 | 7.400 | 748,000 |
| 2022-07-29 | 7.510 | 7.540 | 7.380 | 7.380 | 7.380 | 1,044,701 |
| 2022-07-28 | 7.540 | 7.600 | 7.500 | 7.510 | 7.510 | 800,702 |
| 2022-07-27 | 7.600 | 7.660 | 7.510 | 7.540 | 7.540 | 917,801 |
| 2022-07-26 | 7.560 | 7.710 | 7.480 | 7.620 | 7.620 | 1,107,100 |
| 2022-07-25 | 7.640 | 7.750 | 7.520 | 7.540 | 7.540 | 1,001,124 |
| 2022-07-22 | 7.670 | 7.730 | 7.550 | 7.640 | 7.640 | 1,046,900 |
| 2022-07-21 | 7.810 | 7.830 | 7.670 | 7.680 | 7.680 | 1,257,800 |
| 2022-07-20 | 7.870 | 7.920 | 7.800 | 7.810 | 7.810 | 1,132,133 |
| 2022-07-19 | 7.760 | 7.920 | 7.720 | 7.870 | 7.870 | 1,470,725 |
| 2022-07-18 | 7.710 | 7.840 | 7.660 | 7.770 | 7.770 | 1,356,523 |
| 2022-07-15 | 7.770 | 8.060 | 7.700 | 7.700 | 7.700 | 2,463,346 |
| 2022-07-14 | 7.930 | 8.100 | 7.800 | 7.860 | 7.860 | 2,651,301 |
| 2022-07-13 | 7.980 | 8.040 | 7.790 | 7.850 | 7.850 | 2,586,910 |
| 2022-07-12 | 7.840 | 8.050 | 7.810 | 7.970 | 7.970 | 5,212,704 |
| 2022-07-11 | 7.770 | 8.070 | 7.700 | 7.880 | 7.880 | 3,656,282 |
| 2022-07-08 | 7.660 | 7.840 | 7.660 | 7.780 | 7.780 | 782,200 |
| 2022-07-07 | 7.590 | 7.700 | 7.560 | 7.680 | 7.680 | 833,740 |
| 2022-07-06 | 7.720 | 7.780 | 7.380 | 7.600 | 7.600 | 1,160,000 |
| 2022-07-05 | 7.790 | 7.840 | 7.610 | 7.720 | 7.720 | 880,000 |
| 2022-07-04 | 7.770 | 7.810 | 7.630 | 7.790 | 7.790 | 845,680 |
| 2022-07-01 | 7.800 | 7.820 | 7.670 | 7.690 | 7.690 | 567,100 |
| 2022-06-30 | 7.720 | 7.880 | 7.720 | 7.750 | 7.750 | 742,557 |
| 2022-06-29 | 7.920 | 7.970 | 7.750 | 7.750 | 7.750 | 876,700 |
| 2022-06-28 | 7.900 | 7.990 | 7.900 | 7.950 | 7.950 | 912,334 |
| 2022-06-27 | 8.000 | 8.080 | 7.880 | 7.930 | 7.930 | 1,118,164 |
| 2022-06-24 | 7.780 | 7.990 | 7.710 | 7.950 | 7.950 | 1,503,780 |
| 2022-06-23 | 7.640 | 7.780 | 7.620 | 7.780 | 7.780 | 554,500 |
| 2022-06-22 | 7.900 | 7.900 | 7.620 | 7.640 | 7.640 | 938,500 |
| 2022-06-21 | 7.840 | 7.920 | 7.710 | 7.810 | 7.810 | 1,112,249 |
| 2022-06-20 | 7.800 | 7.900 | 7.750 | 7.850 | 7.850 | 1,305,744 |
| 2022-06-17 | 7.610 | 7.890 | 7.510 | 7.790 | 7.790 | 1,796,044 |
| 2022-06-16 | 7.590 | 7.680 | 7.570 | 7.630 | 7.630 | 635,700 |
| 2022-06-15 | 7.500 | 7.740 | 7.500 | 7.610 | 7.610 | 1,305,003 |
| 2022-06-14 | 7.500 | 7.700 | 7.450 | 7.550 | 7.550 | 1,004,029 |
| 2022-06-13 | 7.590 | 7.710 | 7.500 | 7.550 | 7.550 | 1,003,700 |
| 2022-06-10 | 7.650 | 7.740 | 7.580 | 7.710 | 7.710 | 916,601 |
| 2022-06-09 | 7.740 | 7.790 | 7.630 | 7.650 | 7.650 | 837,100 |
| 2022-06-08 | 7.910 | 7.910 | 7.650 | 7.740 | 7.740 | 970,187 |
| 2022-06-07 | 8.050 | 8.050 | 7.870 | 7.890 | 7.890 | 872,787 |
| 2022-06-06 | 7.970 | 8.050 | 7.860 | 8.010 | 8.010 | 1,171,380 |
| 2022-06-02 | 7.940 | 7.960 | 7.830 | 7.910 | 7.910 | 650,500 |
| 2022-06-01 | 7.930 | 8.050 | 7.820 | 7.940 | 7.940 | 816,650 |
| 2022-05-31 | 8.000 | 8.020 | 7.860 | 7.940 | 7.940 | 623,811 |
| 2022-05-30 | 7.950 | 8.000 | 7.800 | 7.950 | 7.950 | 1,074,705 |
| 2022-05-27 | 7.990 | 8.190 | 7.840 | 7.840 | 7.840 | 1,664,503 |
| 2022-05-26 | 7.780 | 7.930 | 7.740 | 7.910 | 7.910 | 794,103 |
| 2022-05-25 | 7.680 | 7.830 | 7.610 | 7.780 | 7.780 | 790,200 |
| 2022-05-24 | 7.770 | 7.830 | 7.580 | 7.690 | 7.690 | 882,300 |
| 2022-05-23 | 7.800 | 7.860 | 7.700 | 7.810 | 7.810 | 426,999 |
| 2022-05-20 | 7.660 | 7.850 | 7.610 | 7.800 | 7.800 | 764,307 |
| 2022-05-19 | 7.380 | 7.690 | 7.330 | 7.650 | 7.650 | 921,432 |
| 2022-05-18 | 7.380 | 7.530 | 7.380 | 7.480 | 7.480 | 436,701 |
| 2022-05-17 | 7.600 | 7.600 | 7.370 | 7.440 | 7.440 | 737,900 |
| 2022-05-16 | 7.550 | 7.610 | 7.490 | 7.550 | 7.550 | 660,250 |
| 2022-05-13 | 7.430 | 7.610 | 7.420 | 7.530 | 7.530 | 489,029 |
| 2022-05-12 | 7.490 | 7.580 | 7.370 | 7.500 | 7.500 | 593,060 |
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.