Whirlpool China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.630 | 9.630 | 9.230 | 9.260 | 9.260 | 8,720,632 |
| 2025-01-21 | 9.640 | 9.740 | 9.460 | 9.690 | 9.690 | 10,254,300 |
| 2025-01-20 | 9.370 | 9.730 | 9.350 | 9.710 | 9.710 | 13,680,813 |
| 2025-01-17 | 9.500 | 9.560 | 9.210 | 9.310 | 9.310 | 8,465,515 |
| 2025-01-16 | 9.350 | 9.940 | 9.290 | 9.610 | 9.610 | 13,579,600 |
| 2025-01-15 | 9.310 | 9.440 | 9.210 | 9.260 | 9.260 | 7,797,761 |
| 2025-01-14 | 8.880 | 9.390 | 8.830 | 9.370 | 9.370 | 10,387,500 |
| 2025-01-13 | 9.230 | 9.300 | 8.810 | 8.880 | 8.880 | 12,921,413 |
| 2025-01-10 | 9.940 | 10.110 | 9.500 | 9.590 | 9.590 | 15,729,736 |
| 2025-01-09 | 10.150 | 10.250 | 9.900 | 9.900 | 9.900 | 24,232,775 |
| 2025-01-08 | 10.280 | 11.110 | 9.820 | 10.540 | 10.540 | 34,276,871 |
| 2025-01-07 | 10.310 | 10.330 | 9.870 | 10.330 | 10.330 | 28,789,595 |
| 2025-01-06 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 2,990,800 |
| 2025-01-03 | 9.100 | 9.150 | 8.490 | 8.540 | 8.540 | 7,036,700 |
| 2025-01-02 | 9.240 | 9.350 | 8.960 | 9.040 | 9.040 | 6,322,600 |
| 2024-12-31 | 9.750 | 9.850 | 9.210 | 9.240 | 9.240 | 5,975,999 |
| 2024-12-30 | 9.800 | 9.960 | 9.560 | 9.750 | 9.750 | 7,925,746 |
| 2024-12-27 | 9.550 | 9.930 | 9.480 | 9.870 | 9.870 | 9,039,900 |
| 2024-12-26 | 9.460 | 9.650 | 9.330 | 9.590 | 9.590 | 8,685,954 |
| 2024-12-25 | 9.870 | 9.900 | 9.140 | 9.500 | 9.500 | 16,031,759 |
| 2024-12-24 | 9.830 | 10.130 | 9.390 | 9.430 | 9.430 | 15,216,101 |
| 2024-12-23 | 10.720 | 10.760 | 9.890 | 9.930 | 9.930 | 19,042,900 |
| 2024-12-20 | 11.080 | 12.250 | 10.720 | 10.750 | 10.750 | 32,091,865 |
| 2024-12-19 | 10.140 | 11.150 | 10.080 | 11.150 | 11.150 | 31,489,287 |
| 2024-12-18 | 10.100 | 10.230 | 10.020 | 10.140 | 10.140 | 9,132,628 |
| 2024-12-17 | 10.130 | 10.260 | 9.960 | 10.070 | 10.070 | 12,680,116 |
| 2024-12-16 | 10.230 | 10.370 | 9.990 | 10.150 | 10.150 | 13,782,955 |
| 2024-12-13 | 10.730 | 10.920 | 10.210 | 10.230 | 10.230 | 21,546,182 |
| 2024-12-12 | 11.710 | 12.420 | 10.960 | 10.990 | 10.990 | 29,167,789 |
| 2024-12-11 | 11.890 | 12.830 | 11.620 | 12.000 | 12.000 | 43,190,888 |
| 2024-12-10 | 12.910 | 12.910 | 12.880 | 12.910 | 12.910 | 11,796,832 |
| 2024-12-09 | 11.000 | 11.740 | 10.820 | 11.740 | 11.740 | 27,081,571 |
| 2024-12-06 | 10.320 | 10.670 | 10.020 | 10.670 | 10.670 | 26,729,516 |
| 2024-12-05 | 9.140 | 9.700 | 9.020 | 9.700 | 9.700 | 5,057,720 |
| 2024-12-04 | 9.020 | 9.330 | 8.900 | 9.210 | 9.210 | 4,076,500 |
| 2024-12-03 | 9.330 | 9.470 | 8.990 | 9.050 | 9.050 | 3,827,872 |
| 2024-12-02 | 9.500 | 9.520 | 9.300 | 9.400 | 9.400 | 2,606,000 |
| 2024-11-29 | 9.400 | 9.500 | 9.170 | 9.340 | 9.340 | 3,418,920 |
| 2024-11-28 | 9.000 | 9.650 | 9.000 | 9.400 | 9.400 | 6,043,658 |
| 2024-11-27 | 8.770 | 9.090 | 8.660 | 9.050 | 9.050 | 3,239,270 |
| 2024-11-26 | 8.700 | 9.000 | 8.680 | 8.830 | 8.830 | 1,808,950 |
| 2024-11-25 | 8.730 | 8.780 | 8.630 | 8.760 | 8.760 | 2,045,900 |
| 2024-11-22 | 8.850 | 9.030 | 8.650 | 8.670 | 8.670 | 1,764,141 |
| 2024-11-21 | 8.840 | 8.930 | 8.800 | 8.900 | 8.900 | 1,315,542 |
| 2024-11-20 | 8.800 | 8.890 | 8.750 | 8.880 | 8.880 | 1,383,720 |
| 2024-11-19 | 8.530 | 8.770 | 8.520 | 8.770 | 8.770 | 1,845,824 |
| 2024-11-18 | 8.740 | 8.850 | 8.460 | 8.530 | 8.530 | 2,280,700 |
| 2024-11-15 | 8.780 | 8.980 | 8.720 | 8.750 | 8.750 | 2,222,800 |
| 2024-11-14 | 9.010 | 9.050 | 8.760 | 8.780 | 8.780 | 1,244,901 |
| 2024-11-13 | 8.850 | 9.150 | 8.790 | 8.970 | 8.970 | 1,929,600 |
| 2024-11-12 | 8.880 | 9.090 | 8.850 | 8.950 | 8.950 | 2,955,000 |
| 2024-11-11 | 8.850 | 8.960 | 8.750 | 8.880 | 8.880 | 2,882,801 |
| 2024-11-08 | 8.920 | 8.970 | 8.720 | 8.790 | 8.790 | 2,178,803 |
| 2024-11-07 | 8.640 | 9.100 | 8.600 | 8.920 | 8.920 | 3,255,001 |
| 2024-11-06 | 8.750 | 8.920 | 8.640 | 8.730 | 8.730 | 2,515,819 |
| 2024-11-05 | 8.670 | 8.770 | 8.560 | 8.750 | 8.750 | 2,823,520 |
| 2024-11-04 | 8.650 | 8.750 | 8.600 | 8.690 | 8.690 | 2,598,801 |
| 2024-11-01 | 8.940 | 8.990 | 8.610 | 8.640 | 8.640 | 3,884,141 |
| 2024-10-31 | 8.610 | 8.980 | 8.560 | 8.910 | 8.910 | 5,077,056 |
| 2024-10-30 | 8.760 | 8.880 | 8.460 | 8.700 | 8.700 | 9,455,261 |
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.