Whirlpool China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.380 | 7.720 | 7.300 | 7.490 | 7.490 | 969,200 |
| 2022-05-10 | 7.570 | 7.570 | 7.230 | 7.380 | 7.380 | 743,929 |
| 2022-05-09 | 7.210 | 7.370 | 7.170 | 7.350 | 7.350 | 496,989 |
| 2022-05-06 | 7.240 | 7.380 | 7.150 | 7.230 | 7.230 | 631,360 |
| 2022-05-05 | 7.330 | 7.460 | 7.250 | 7.350 | 7.350 | 858,700 |
| 2022-04-29 | 6.980 | 7.410 | 6.900 | 7.380 | 7.380 | 1,262,510 |
| 2022-04-28 | 7.020 | 7.030 | 6.810 | 6.890 | 6.890 | 698,400 |
| 2022-04-27 | 6.780 | 7.120 | 6.580 | 7.020 | 7.020 | 1,185,100 |
| 2022-04-26 | 7.200 | 7.200 | 6.790 | 6.820 | 6.820 | 924,100 |
| 2022-04-25 | 7.500 | 7.580 | 7.140 | 7.200 | 7.200 | 830,299 |
| 2022-04-22 | 7.540 | 7.670 | 7.410 | 7.570 | 7.570 | 767,000 |
| 2022-04-21 | 7.640 | 7.800 | 7.540 | 7.550 | 7.550 | 747,202 |
| 2022-04-20 | 7.800 | 7.870 | 7.680 | 7.800 | 7.800 | 604,200 |
| 2022-04-19 | 7.620 | 7.780 | 7.620 | 7.760 | 7.760 | 384,800 |
| 2022-04-18 | 7.740 | 7.770 | 7.570 | 7.710 | 7.710 | 640,443 |
| 2022-04-15 | 8.020 | 8.020 | 7.730 | 7.750 | 7.750 | 1,426,800 |
| 2022-04-14 | 8.020 | 8.080 | 7.940 | 8.040 | 8.040 | 1,181,300 |
| 2022-04-13 | 8.160 | 8.160 | 8.020 | 8.020 | 8.020 | 663,401 |
| 2022-04-12 | 7.990 | 8.180 | 7.940 | 8.180 | 8.180 | 701,100 |
| 2022-04-11 | 8.210 | 8.270 | 8.020 | 8.080 | 8.080 | 646,103 |
| 2022-04-08 | 8.200 | 8.270 | 8.080 | 8.150 | 8.150 | 1,246,500 |
| 2022-04-07 | 8.140 | 8.480 | 8.050 | 8.260 | 8.260 | 2,420,424 |
| 2022-04-06 | 8.100 | 8.280 | 8.070 | 8.160 | 8.160 | 770,121 |
| 2022-04-01 | 8.140 | 8.200 | 8.000 | 8.160 | 8.160 | 1,035,000 |
| 2022-03-31 | 8.140 | 8.190 | 8.070 | 8.070 | 8.070 | 863,400 |
| 2022-03-30 | 8.020 | 8.200 | 8.000 | 8.160 | 8.160 | 1,074,200 |
| 2022-03-29 | 8.170 | 8.190 | 8.000 | 8.010 | 8.010 | 798,043 |
| 2022-03-28 | 8.320 | 8.320 | 8.080 | 8.130 | 8.130 | 1,273,400 |
| 2022-03-25 | 8.400 | 8.450 | 8.350 | 8.360 | 8.360 | 815,501 |
| 2022-03-24 | 8.460 | 8.470 | 8.330 | 8.350 | 8.350 | 999,580 |
| 2022-03-23 | 8.580 | 8.630 | 8.450 | 8.470 | 8.470 | 1,024,380 |
| 2022-03-22 | 8.500 | 8.580 | 8.420 | 8.580 | 8.580 | 1,052,800 |
| 2022-03-21 | 8.630 | 8.630 | 8.390 | 8.580 | 8.580 | 1,700,543 |
| 2022-03-18 | 8.630 | 8.640 | 8.530 | 8.590 | 8.590 | 1,393,202 |
| 2022-03-17 | 8.730 | 8.810 | 8.610 | 8.670 | 8.670 | 2,334,700 |
| 2022-03-16 | 8.480 | 8.730 | 8.380 | 8.730 | 8.730 | 3,133,977 |
| 2022-03-15 | 8.440 | 8.570 | 8.330 | 8.480 | 8.480 | 2,564,631 |
| 2022-03-14 | 8.510 | 8.660 | 8.430 | 8.510 | 8.510 | 1,655,001 |
| 2022-03-11 | 8.340 | 8.560 | 8.210 | 8.560 | 8.560 | 2,010,100 |
| 2022-03-10 | 8.330 | 8.460 | 8.280 | 8.360 | 8.360 | 1,582,600 |
| 2022-03-09 | 8.100 | 8.280 | 7.880 | 8.250 | 8.250 | 2,928,600 |
| 2022-03-08 | 8.140 | 8.300 | 8.050 | 8.100 | 8.100 | 1,176,200 |
| 2022-03-07 | 8.370 | 8.370 | 8.160 | 8.190 | 8.190 | 808,800 |
| 2022-03-04 | 8.360 | 8.460 | 8.330 | 8.380 | 8.380 | 881,199 |
| 2022-03-03 | 8.300 | 8.500 | 8.220 | 8.410 | 8.410 | 2,561,423 |
| 2022-03-02 | 8.090 | 8.300 | 8.090 | 8.230 | 8.230 | 1,193,200 |
| 2022-03-01 | 8.260 | 8.260 | 8.090 | 8.090 | 8.090 | 898,201 |
| 2022-02-28 | 8.150 | 8.260 | 8.000 | 8.170 | 8.170 | 983,222 |
| 2022-02-25 | 8.110 | 8.200 | 8.070 | 8.140 | 8.140 | 823,100 |
| 2022-02-24 | 8.280 | 8.280 | 7.960 | 8.080 | 8.080 | 1,730,201 |
| 2022-02-23 | 8.180 | 8.290 | 8.170 | 8.240 | 8.240 | 1,002,700 |
| 2022-02-22 | 8.210 | 8.270 | 8.150 | 8.180 | 8.180 | 761,302 |
| 2022-02-21 | 8.230 | 8.320 | 8.150 | 8.260 | 8.260 | 570,902 |
| 2022-02-18 | 8.150 | 8.270 | 8.110 | 8.230 | 8.230 | 763,300 |
| 2022-02-17 | 8.270 | 8.280 | 8.160 | 8.170 | 8.170 | 665,301 |
| 2022-02-16 | 8.020 | 8.340 | 7.980 | 8.240 | 8.240 | 1,679,803 |
| 2022-02-15 | 7.980 | 8.070 | 7.920 | 8.020 | 8.020 | 811,500 |
| 2022-02-14 | 8.070 | 8.090 | 7.910 | 8.000 | 8.000 | 1,246,300 |
| 2022-02-11 | 8.060 | 8.200 | 7.970 | 8.010 | 8.010 | 1,455,202 |
| 2022-02-10 | 8.030 | 8.110 | 7.970 | 8.050 | 8.050 | 812,760 |
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.