Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	77.670	78.180	76.970	77.000	54.781	1,961,004
2024-01-18	78.200	78.640	75.460	77.190	54.916	3,633,830
2024-01-17	80.120	81.280	78.050	78.100	55.563	1,466,978
2024-01-16	80.600	81.600	79.040	80.310	57.135	1,987,009
2024-01-15	81.640	82.160	80.440	80.790	57.477	1,605,342
2024-01-12	80.010	82.600	79.870	82.150	58.444	1,860,294
2024-01-11	79.470	81.500	79.210	80.370	57.178	1,727,356
2024-01-10	80.210	81.490	79.360	79.910	56.851	1,155,986
2024-01-09	80.300	81.560	79.660	80.300	57.128	1,683,760
2024-01-08	82.030	82.500	79.850	79.900	56.844	1,589,855
2024-01-05	81.970	84.500	81.250	82.090	58.402	2,684,606
2024-01-04	81.120	83.140	80.840	82.500	58.693	3,069,879
2024-01-03	85.530	85.750	80.140	80.340	57.157	3,398,488
2024-01-02	89.000	89.000	84.700	84.750	60.294	2,911,480
2023-12-29	84.780	88.830	84.510	88.600	63.033	2,372,146
2023-12-28	84.520	87.160	83.620	84.400	60.045	2,990,067
2023-12-27	82.780	85.060	82.370	83.890	59.682	1,847,498
2023-12-26	84.620	85.410	81.490	82.100	58.409	1,986,567
2023-12-25	84.970	86.160	84.250	84.710	60.266	1,080,186
2023-12-22	85.320	85.720	84.340	85.200	60.614	1,301,290
2023-12-21	84.710	85.980	84.250	85.100	60.543	1,384,545
2023-12-20	86.100	86.700	84.490	84.750	60.294	1,196,218
2023-12-19	85.980	86.800	85.140	86.100	61.255	1,300,780
2023-12-18	85.670	87.320	85.000	86.100	61.255	1,870,902
2023-12-15	87.350	88.050	85.000	85.680	60.956	1,547,828
2023-12-14	87.920	88.850	86.930	87.000	61.895	1,333,922
2023-12-13	89.900	90.610	87.650	87.920	62.549	1,840,594
2023-12-12	89.180	91.180	88.640	89.990	64.022	1,847,290
2023-12-11	87.180	89.420	84.630	89.180	63.446	2,323,490
2023-12-08	87.880	87.880	86.000	87.770	62.443	2,618,918
2023-12-07	86.560	87.230	85.130	86.600	61.610	2,339,577
2023-12-06	85.220	87.020	84.000	86.360	61.440	2,431,130
2023-12-05	85.460	86.620	85.040	85.540	60.856	2,530,217
2023-12-04	86.250	86.790	85.470	85.600	60.899	1,481,610
2023-12-01	88.490	88.490	86.120	86.120	61.269	2,056,340
2023-11-30	88.720	88.800	86.830	88.380	62.877	2,633,924
2023-11-29	87.760	89.350	87.510	88.240	62.777	1,679,017
2023-11-28	87.190	88.180	86.120	88.170	62.727	2,063,161
2023-11-27	87.340	87.990	85.900	87.350	62.144	1,830,725
2023-11-24	88.600	88.600	86.000	86.430	61.489	2,441,043
2023-11-23	86.390	88.980	85.930	88.610	63.040	1,910,546
2023-11-22	87.110	87.880	86.500	86.570	61.589	1,934,920
2023-11-21	87.870	88.860	87.170	87.880	62.521	2,468,787
2023-11-20	90.180	90.800	87.050	87.480	62.236	4,360,275
2023-11-17	89.700	90.600	89.100	90.040	64.058	1,264,942
2023-11-16	90.790	91.140	89.500	89.870	63.937	1,549,730
2023-11-15	90.950	91.850	90.190	91.150	64.847	1,775,935
2023-11-14	89.900	91.910	89.000	89.770	63.865	1,900,130
2023-11-13	90.670	90.990	89.680	90.050	64.065	1,553,680
2023-11-10	89.920	91.450	88.880	90.140	64.129	1,521,063
2023-11-09	90.180	91.150	89.940	90.100	64.100	1,497,100
2023-11-08	91.990	92.310	90.010	90.720	64.541	2,422,156
2023-11-07	91.530	93.240	89.340	92.100	65.523	3,133,984
2023-11-06	90.620	93.360	88.050	90.600	64.456	3,624,816
2023-11-03	89.410	91.180	89.410	90.020	64.043	3,038,652
2023-11-02	91.000	92.000	89.000	89.180	63.446	2,555,979
2023-11-01	92.860	93.270	90.650	90.950	64.705	3,509,710
2023-10-31	96.700	96.770	92.700	93.560	66.562	3,353,015
2023-10-30	98.500	102.00	95.810	95.810	68.163	5,821,903
2023-10-27	92.500	94.360	92.030	93.900	66.804	2,678,231

← NewerPage 12 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.