Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	92.050	93.930	91.280	92.920	66.107	1,911,886
2023-10-25	92.450	93.000	90.080	92.080	65.509	1,770,545
2023-10-24	91.590	92.500	90.000	91.580	65.153	2,118,220
2023-10-23	92.980	93.500	90.800	91.090	64.805	2,156,362
2023-10-20	95.560	95.880	93.000	93.630	66.612	2,346,607
2023-10-19	95.230	97.890	94.000	94.740	67.401	2,218,551
2023-10-18	95.120	96.780	94.900	96.270	68.490	2,343,723
2023-10-17	94.560	95.690	94.300	95.120	67.672	2,155,223
2023-10-16	95.310	95.750	93.600	94.470	67.209	3,220,358
2023-10-13	95.870	96.300	94.080	95.330	67.821	2,280,283
2023-10-12	95.000	96.550	94.030	94.540	67.259	3,274,235
2023-10-11	92.940	95.950	92.600	95.000	67.586	3,636,461
2023-10-10	92.500	93.210	91.830	92.420	65.751	1,885,521
2023-10-09	93.760	94.560	90.760	92.180	65.580	2,899,414
2023-09-28	91.000	94.450	90.500	93.760	66.704	4,269,072
2023-09-27	86.860	92.800	86.860	91.140	64.840	5,698,316
2023-09-26	85.010	88.200	84.930	86.830	61.774	2,834,904
2023-09-25	84.560	86.900	84.230	85.220	60.628	2,688,419
2023-09-22	82.990	84.440	82.400	84.070	59.810	2,029,682
2023-09-21	83.640	83.970	82.630	82.950	59.014	1,447,843
2023-09-20	83.250	83.850	82.550	82.890	58.971	1,204,962
2023-09-19	84.360	84.760	82.870	84.000	59.761	1,694,516
2023-09-18	83.600	85.480	83.360	84.370	60.024	1,842,118
2023-09-15	84.500	85.620	83.780	84.360	60.017	1,562,727
2023-09-14	85.070	85.450	84.000	84.380	60.031	1,680,250
2023-09-13	86.010	86.880	84.810	85.290	60.678	2,195,960
2023-09-12	85.950	86.590	85.170	86.370	61.447	1,693,294
2023-09-11	86.610	87.580	85.300	85.950	61.148	2,203,514
2023-09-08	85.500	86.360	84.190	85.650	60.934	2,256,592
2023-09-07	86.140	86.800	85.510	85.730	60.991	2,432,753
2023-09-06	86.140	86.500	85.180	85.990	61.176	2,214,735
2023-09-05	86.170	87.740	85.080	86.080	61.240	3,290,417
2023-09-04	84.010	86.060	83.190	85.770	61.020	3,629,806
2023-09-01	83.510	84.750	82.410	83.440	59.362	3,136,445
2023-08-31	83.130	86.440	81.850	83.690	59.540	7,340,336
2023-08-30	82.000	83.450	80.200	82.210	58.487	5,052,979
2023-08-29	72.560	77.980	72.560	77.200	54.923	3,201,571
2023-08-28	78.120	79.200	71.300	72.400	51.508	4,935,863
2023-08-25	75.620	76.000	73.840	74.400	52.931	1,518,617
2023-08-24	74.530	77.370	74.310	76.080	54.126	1,980,808
2023-08-23	76.140	76.140	73.800	74.200	52.788	1,379,184
2023-08-22	75.100	75.980	73.700	75.250	53.535	1,816,379
2023-08-21	74.480	75.580	73.900	74.160	52.760	1,400,755
2023-08-18	76.290	76.750	74.490	74.490	52.995	1,892,264
2023-08-17	76.710	77.130	75.500	76.300	54.282	1,475,610
2023-08-16	76.480	77.860	75.680	76.130	54.162	1,408,950
2023-08-15	77.890	78.850	76.460	76.960	54.752	1,472,497
2023-08-14	77.560	78.350	76.500	78.050	55.528	2,146,059
2023-08-11	78.800	79.750	77.260	77.600	55.207	2,125,119
2023-08-10	82.400	82.400	77.780	78.400	55.777	4,008,919
2023-08-09	85.100	85.460	82.290	82.400	58.622	1,820,995
2023-08-08	84.460	85.690	83.760	85.070	60.522	2,446,990
2023-08-07	83.770	85.380	82.810	84.400	60.045	2,080,822
2023-08-04	83.510	85.490	83.510	83.770	59.597	1,496,430
2023-08-03	82.670	83.880	81.590	83.500	59.405	2,205,179
2023-08-02	82.000	83.490	81.680	82.910	58.985	1,777,898
2023-08-01	81.200	82.950	80.500	82.430	58.644	3,167,409
2023-07-31	79.210	81.550	77.010	81.260	57.811	4,780,167
2023-07-28	80.030	81.000	79.300	79.410	56.495	1,879,286
2023-07-27	80.710	81.600	80.000	80.500	57.271	1,448,330

← NewerPage 13 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.