Anker Innovations Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	55.450	55.460	53.510	53.510	50.919	3,341,807
2024-07-22	55.700	56.440	55.200	55.520	52.832	3,396,483
2024-07-19	55.820	56.190	55.330	55.700	53.003	3,058,510
2024-07-18	55.560	56.230	54.450	55.820	53.117	4,141,510
2024-07-17	59.000	59.150	55.710	55.830	53.127	6,181,340
2024-07-16	60.050	60.420	58.790	59.250	56.381	3,218,542
2024-07-15	62.400	62.500	59.850	60.050	57.143	4,144,251
2024-07-12	63.290	63.290	62.070	62.400	59.379	1,803,937
2024-07-11	63.940	64.500	62.370	63.740	60.654	2,431,635
2024-07-10	63.890	64.280	62.560	62.910	59.864	2,930,220
2024-07-09	63.760	64.990	63.170	63.970	60.873	3,518,796
2024-07-08	65.450	65.860	63.770	64.030	60.930	2,544,172
2024-07-05	66.280	66.620	64.040	65.460	62.291	2,233,524
2024-07-04	66.000	67.060	65.500	66.300	63.090	2,166,378
2024-07-03	67.810	68.200	65.600	66.080	62.881	3,570,469
2024-07-02	70.980	71.680	67.630	67.880	64.594	4,389,254
2024-07-01	71.620	72.310	69.010	71.060	67.620	2,188,727
2024-06-28	70.020	73.110	69.680	71.210	67.762	2,046,668
2024-06-27	71.080	72.100	70.420	70.590	67.172	1,945,941
2024-06-26	71.830	72.350	70.660	71.440	67.981	2,016,492
2024-06-25	72.340	72.720	71.040	71.780	68.305	2,180,659
2024-06-24	73.840	74.870	71.760	72.020	68.533	2,397,454
2024-06-21	72.620	74.450	71.820	74.030	70.446	2,247,003
2024-06-20	72.850	73.800	72.490	72.600	69.085	1,643,023
2024-06-19	73.790	73.910	72.290	73.050	69.513	2,004,798
2024-06-18	74.540	75.370	73.600	74.000	70.417	2,020,169
2024-06-17	72.800	74.960	72.780	74.210	70.617	3,300,996
2024-06-14	73.290	73.740	71.690	72.780	69.256	4,089,043
2024-06-13	73.670	74.000	72.550	73.300	69.751	2,518,264
2024-06-12	71.800	74.480	71.690	73.600	70.037	2,904,525
2024-06-11	70.660	72.740	70.020	71.830	68.352	2,810,552
2024-06-07	72.610	72.880	70.200	70.950	67.515	2,714,278
2024-06-06	69.990	73.310	69.680	72.110	68.619	4,169,423
2024-06-05	70.400	71.190	69.250	69.350	65.992	2,106,539
2024-06-04	69.810	70.680	69.350	70.510	67.096	2,546,370
2024-06-03	69.340	71.250	69.150	69.760	66.382	3,875,486
2024-05-31	71.390	72.500	69.740	70.130	66.735	2,788,366
2024-05-30	71.570	72.300	70.590	71.470	68.010	2,143,093
2024-05-29	71.780	72.200	71.050	71.650	68.181	1,874,322
2024-05-28	72.250	72.900	71.260	71.700	68.229	1,984,523
2024-05-27	70.920	72.990	70.350	72.230	68.733	3,725,801
2024-05-24	69.010	70.800	69.010	70.150	66.754	2,919,015
2024-05-23	94.100	95.000	92.600	92.600	65.879	3,006,650
2024-05-22	95.020	95.500	93.700	93.880	66.790	2,760,373
2024-05-21	94.320	95.980	94.000	94.960	67.558	2,336,024
2024-05-20	95.700	96.700	93.830	94.510	67.238	3,391,901
2024-05-17	98.480	98.600	94.410	95.500	67.942	5,280,399
2024-05-16	98.300	99.600	97.160	97.820	69.593	3,323,966
2024-05-15	96.370	99.330	95.660	98.960	70.404	4,616,770
2024-05-14	98.000	100.59	95.610	95.660	68.056	7,322,615
2024-05-13	91.610	97.000	90.920	95.810	68.163	6,703,115
2024-05-10	90.440	93.200	89.000	92.490	65.801	4,173,919
2024-05-09	87.100	91.550	86.010	90.710	64.534	4,756,345
2024-05-08	88.000	88.300	86.770	86.960	61.866	3,136,705
2024-05-07	87.800	88.370	86.620	88.100	62.677	4,744,101
2024-05-06	87.180	88.390	86.300	87.780	62.450	5,221,997
2024-04-30	86.230	86.930	85.220	86.370	61.447	3,412,554
2024-04-29	83.100	86.850	83.100	86.200	61.326	5,312,364
2024-04-26	80.000	85.100	79.850	84.780	60.315	4,524,933
2024-04-25	87.050	87.050	80.600	80.660	57.384	5,524,162

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.8000 CNY
2026-05-26	1.7000 CNY
2025-09-10	0.7000 CNY
2025-06-04	1.5000 CNY
2024-09-11	0.6000 CNY
2024-05-24	2.6000 CNY
2023-05-18	1.2000 CNY
2022-05-19	0.8000 CNY
2021-04-29	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.