Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	83.760	85.430	82.690	85.430	60.778	2,784,661
2024-04-23	83.510	84.140	82.100	83.760	59.590	2,681,214
2024-04-22	82.700	83.950	81.640	83.480	59.391	3,232,911
2024-04-19	84.690	84.690	82.510	82.850	58.942	3,815,477
2024-04-18	81.560	85.110	80.660	85.000	60.472	4,385,329
2024-04-17	79.100	82.170	79.020	81.660	58.096	3,022,149
2024-04-16	79.230	82.180	79.230	80.050	56.950	3,388,768
2024-04-15	77.000	81.080	76.800	79.610	56.637	2,720,201
2024-04-12	77.020	78.440	76.350	77.230	54.944	1,910,000
2024-04-11	77.170	78.200	76.720	76.930	54.731	1,534,533
2024-04-10	78.840	79.110	77.220	77.870	55.399	1,922,562
2024-04-09	78.130	79.630	77.500	78.980	56.189	1,803,335
2024-04-08	79.540	80.680	78.160	78.160	55.606	2,612,532
2024-04-03	79.730	80.500	78.800	79.930	56.865	1,925,485
2024-04-02	80.830	81.390	79.550	80.540	57.299	2,879,683
2024-04-01	78.000	82.010	77.300	81.250	57.804	4,086,916
2024-03-29	76.430	77.390	75.620	77.280	54.980	899,559
2024-03-28	76.000	77.990	75.130	76.550	54.460	2,560,779
2024-03-27	78.500	78.560	75.880	76.110	54.147	2,546,687
2024-03-26	80.100	80.970	78.030	78.500	55.848	2,714,470
2024-03-25	82.340	82.570	80.010	80.070	56.965	2,658,518
2024-03-22	83.320	84.740	82.080	82.410	58.629	2,082,334
2024-03-21	84.050	84.570	83.000	83.320	59.277	2,084,984
2024-03-20	85.230	85.760	82.710	83.770	59.597	3,010,750
2024-03-19	84.440	87.240	83.900	85.330	60.707	3,113,396
2024-03-18	83.000	84.770	82.590	84.300	59.974	2,557,447
2024-03-15	81.550	83.290	81.110	83.290	59.255	2,230,195
2024-03-14	82.540	83.000	81.000	81.950	58.302	2,180,201
2024-03-13	84.000	84.080	82.080	82.600	58.765	2,441,990
2024-03-12	84.380	85.240	82.780	84.060	59.803	2,200,264
2024-03-11	82.570	84.480	81.460	84.300	59.974	2,364,768
2024-03-08	81.020	83.420	81.020	83.050	59.085	2,221,333
2024-03-07	83.330	84.190	81.420	81.420	57.925	2,323,854
2024-03-06	84.300	84.780	81.800	82.860	58.950	2,895,271
2024-03-05	82.520	86.250	82.020	84.340	60.002	3,951,001
2024-03-04	83.500	83.540	81.880	83.020	59.063	2,745,371
2024-03-01	82.460	84.600	81.610	83.880	59.675	4,183,058
2024-02-29	79.020	82.490	78.900	81.700	58.124	4,206,710
2024-02-28	83.420	84.700	79.500	79.500	56.559	4,216,310
2024-02-27	79.950	81.850	79.380	81.840	58.224	3,502,769
2024-02-26	81.040	81.410	79.590	80.360	57.171	3,049,696
2024-02-23	82.520	82.640	80.110	80.880	57.541	3,539,250
2024-02-22	81.800	83.800	81.300	82.290	58.544	2,636,806
2024-02-21	82.440	84.050	80.800	81.400	57.911	3,814,370
2024-02-20	82.870	84.500	81.400	82.520	58.708	3,086,930
2024-02-19	85.460	85.890	80.490	82.620	58.779	4,803,298
2024-02-08	87.370	93.500	82.850	83.770	59.597	8,125,093
2024-02-07	77.500	85.880	76.670	84.480	60.102	8,309,532
2024-02-06	66.660	77.770	65.980	77.500	55.136	6,156,809
2024-02-05	66.900	71.400	62.800	66.650	47.417	4,865,204
2024-02-02	69.080	69.490	64.600	66.600	47.382	2,460,772
2024-02-01	68.480	70.480	67.570	68.840	48.975	2,504,486
2024-01-31	70.030	70.990	67.760	68.560	48.776	2,604,007
2024-01-30	72.460	72.880	69.550	69.650	49.551	2,659,086
2024-01-29	73.400	77.910	72.000	72.460	51.551	2,602,520
2024-01-26	75.980	76.370	74.230	74.570	53.052	2,034,357
2024-01-25	77.690	78.000	75.000	76.070	54.119	3,528,118
2024-01-24	76.730	79.600	75.820	77.310	55.001	3,783,482
2024-01-23	73.000	77.670	72.510	76.450	54.389	4,310,985
2024-01-22	77.200	78.880	73.020	73.340	52.177	2,445,246

← NewerPage 11 of 21 · 1,215 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.