Whirlpool China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.440 | 9.270 | 8.400 | 8.880 | 8.880 | 14,352,714 |
| 2024-10-28 | 8.250 | 8.430 | 8.220 | 8.430 | 8.430 | 2,895,911 |
| 2024-10-25 | 8.160 | 8.420 | 8.080 | 8.280 | 8.280 | 3,267,280 |
| 2024-10-24 | 7.940 | 8.180 | 7.830 | 8.110 | 8.110 | 2,143,800 |
| 2024-10-23 | 7.830 | 8.080 | 7.830 | 7.950 | 7.950 | 2,825,700 |
| 2024-10-22 | 7.650 | 7.870 | 7.610 | 7.860 | 7.860 | 2,786,301 |
| 2024-10-21 | 7.690 | 7.790 | 7.600 | 7.660 | 7.660 | 2,769,903 |
| 2024-10-18 | 7.510 | 7.740 | 7.460 | 7.650 | 7.650 | 2,102,259 |
| 2024-10-17 | 7.510 | 7.680 | 7.480 | 7.490 | 7.490 | 1,650,703 |
| 2024-10-16 | 7.530 | 7.640 | 7.440 | 7.520 | 7.520 | 1,524,400 |
| 2024-10-15 | 7.730 | 7.820 | 7.600 | 7.600 | 7.600 | 1,204,000 |
| 2024-10-14 | 7.630 | 7.800 | 7.560 | 7.760 | 7.760 | 1,597,201 |
| 2024-10-11 | 7.660 | 7.820 | 7.550 | 7.630 | 7.630 | 2,071,600 |
| 2024-10-10 | 7.610 | 7.880 | 7.470 | 7.700 | 7.700 | 2,575,911 |
| 2024-10-09 | 8.250 | 8.250 | 7.600 | 7.600 | 7.600 | 4,326,300 |
| 2024-10-08 | 8.910 | 8.990 | 8.030 | 8.440 | 8.440 | 6,875,679 |
| 2024-09-30 | 7.850 | 8.250 | 7.620 | 8.170 | 8.170 | 5,181,100 |
| 2024-09-27 | 7.510 | 7.690 | 7.490 | 7.640 | 7.640 | 3,016,300 |
| 2024-09-26 | 7.200 | 7.600 | 7.200 | 7.480 | 7.480 | 2,849,300 |
| 2024-09-25 | 7.230 | 7.330 | 7.190 | 7.260 | 7.260 | 3,086,320 |
| 2024-09-24 | 6.940 | 7.440 | 6.860 | 7.160 | 7.160 | 4,356,820 |
| 2024-09-23 | 6.890 | 6.920 | 6.840 | 6.900 | 6.900 | 752,400 |
| 2024-09-20 | 6.880 | 6.910 | 6.850 | 6.880 | 6.880 | 618,600 |
| 2024-09-19 | 6.740 | 6.950 | 6.730 | 6.880 | 6.880 | 1,435,800 |
| 2024-09-18 | 6.780 | 6.800 | 6.670 | 6.750 | 6.750 | 837,700 |
| 2024-09-13 | 6.860 | 6.880 | 6.740 | 6.740 | 6.740 | 602,400 |
| 2024-09-12 | 6.860 | 6.910 | 6.810 | 6.830 | 6.830 | 506,900 |
| 2024-09-11 | 6.900 | 6.910 | 6.810 | 6.860 | 6.860 | 528,100 |
| 2024-09-10 | 6.850 | 6.920 | 6.780 | 6.910 | 6.910 | 771,301 |
| 2024-09-09 | 6.830 | 6.920 | 6.780 | 6.830 | 6.830 | 631,300 |
| 2024-09-06 | 6.910 | 6.950 | 6.830 | 6.870 | 6.870 | 718,501 |
| 2024-09-05 | 6.870 | 6.920 | 6.840 | 6.910 | 6.910 | 682,100 |
| 2024-09-04 | 6.930 | 6.960 | 6.870 | 6.900 | 6.900 | 933,901 |
| 2024-09-03 | 6.890 | 6.980 | 6.820 | 6.940 | 6.940 | 599,101 |
| 2024-09-02 | 6.890 | 7.010 | 6.840 | 6.880 | 6.880 | 1,146,802 |
| 2024-08-30 | 6.800 | 7.050 | 6.780 | 6.950 | 6.950 | 1,762,800 |
| 2024-08-29 | 6.730 | 6.820 | 6.690 | 6.790 | 6.790 | 815,962 |
| 2024-08-28 | 6.710 | 6.820 | 6.650 | 6.760 | 6.760 | 789,680 |
| 2024-08-27 | 6.840 | 6.880 | 6.670 | 6.760 | 6.760 | 1,173,001 |
| 2024-08-26 | 6.750 | 7.000 | 6.680 | 6.860 | 6.860 | 970,800 |
| 2024-08-23 | 6.660 | 6.740 | 6.630 | 6.710 | 6.710 | 563,000 |
| 2024-08-22 | 6.700 | 6.750 | 6.650 | 6.660 | 6.660 | 564,600 |
| 2024-08-21 | 6.690 | 6.740 | 6.660 | 6.700 | 6.700 | 445,500 |
| 2024-08-20 | 6.780 | 6.810 | 6.660 | 6.690 | 6.690 | 853,200 |
| 2024-08-19 | 6.870 | 6.920 | 6.770 | 6.790 | 6.790 | 684,200 |
| 2024-08-16 | 6.850 | 6.950 | 6.850 | 6.880 | 6.880 | 825,900 |
| 2024-08-15 | 6.750 | 6.920 | 6.660 | 6.860 | 6.860 | 1,163,500 |
| 2024-08-14 | 6.840 | 6.900 | 6.740 | 6.750 | 6.750 | 1,065,801 |
| 2024-08-13 | 6.800 | 6.850 | 6.730 | 6.840 | 6.840 | 648,581 |
| 2024-08-12 | 6.930 | 7.000 | 6.790 | 6.810 | 6.810 | 1,399,000 |
| 2024-08-09 | 6.950 | 7.100 | 6.920 | 6.940 | 6.940 | 1,325,200 |
| 2024-08-08 | 6.970 | 7.090 | 6.890 | 6.960 | 6.960 | 1,097,500 |
| 2024-08-07 | 6.920 | 7.040 | 6.920 | 6.970 | 6.970 | 821,900 |
| 2024-08-06 | 6.970 | 7.050 | 6.910 | 7.050 | 7.050 | 1,001,511 |
| 2024-08-05 | 7.100 | 7.190 | 6.920 | 6.920 | 6.920 | 1,510,100 |
| 2024-08-02 | 7.130 | 7.220 | 7.100 | 7.130 | 7.130 | 1,197,900 |
| 2024-08-01 | 7.180 | 7.230 | 7.120 | 7.170 | 7.170 | 1,286,800 |
| 2024-07-31 | 7.000 | 7.180 | 6.980 | 7.150 | 7.150 | 2,133,903 |
| 2024-07-30 | 6.920 | 7.030 | 6.860 | 7.020 | 7.020 | 1,295,499 |
| 2024-07-29 | 7.000 | 7.050 | 6.910 | 6.920 | 6.920 | 1,955,380 |
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.