Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	81.840	81.840	80.380	80.930	57.576	1,036,757
2023-07-25	81.390	83.400	81.390	81.840	58.224	1,743,877
2023-07-24	81.010	82.000	80.050	80.990	57.619	1,917,805
2023-07-21	81.170	81.920	80.030	81.370	57.889	1,769,076
2023-07-20	83.410	84.070	81.390	81.580	58.039	2,516,831
2023-07-19	84.970	84.970	82.800	83.000	59.049	1,297,892
2023-07-18	84.870	86.120	83.950	84.050	59.796	1,952,047
2023-07-17	87.980	88.560	83.530	84.510	60.123	2,658,806
2023-07-14	85.140	88.310	84.610	87.990	62.599	3,150,637
2023-07-13	83.770	85.970	83.220	84.390	60.038	2,538,294
2023-07-12	85.300	85.960	83.800	83.800	59.618	2,018,190
2023-07-11	86.380	87.790	84.990	85.130	60.564	2,114,031
2023-07-10	84.550	86.740	84.280	86.080	61.240	3,057,356
2023-07-07	84.850	86.300	84.580	84.700	60.259	1,610,196
2023-07-06	85.010	86.930	84.120	84.860	60.372	1,588,356
2023-07-05	85.900	86.990	84.000	85.010	60.479	1,687,237
2023-07-04	85.100	86.680	84.990	85.690	60.963	2,614,106
2023-07-03	88.430	88.480	85.080	85.100	60.543	2,730,041
2023-06-30	87.650	89.590	86.760	87.500	62.251	2,836,236
2023-06-29	85.520	89.280	84.200	88.620	63.047	3,881,490
2023-06-28	86.750	86.750	83.560	85.520	60.842	3,886,015
2023-06-27	84.940	87.420	84.010	86.930	61.845	4,208,500
2023-06-26	84.370	85.200	81.480	84.620	60.202	5,145,233
2023-06-21	85.400	86.370	83.500	85.220	60.628	3,408,789
2023-06-20	85.510	86.900	83.820	85.180	60.600	3,010,555
2023-06-19	83.500	85.970	82.900	85.510	60.835	4,354,051
2023-06-16	85.000	85.300	82.550	83.500	59.405	6,174,795
2023-06-15	88.880	89.330	84.840	85.000	60.472	5,638,081
2023-06-14	88.720	90.890	86.600	88.490	62.955	4,593,964
2023-06-13	83.450	88.840	82.140	88.200	62.749	7,159,196
2023-06-12	82.640	85.220	82.340	83.500	59.405	4,750,942
2023-06-09	82.160	82.890	80.590	82.550	58.729	3,505,905
2023-06-08	83.820	83.890	80.540	81.820	58.210	5,650,875
2023-06-07	83.590	86.300	81.180	83.300	59.263	6,620,814
2023-06-06	83.160	85.390	82.020	83.890	59.682	6,772,292
2023-06-05	79.190	84.950	78.600	84.200	59.903	9,245,198
2023-06-02	74.660	79.890	74.410	79.190	56.339	9,332,472
2023-06-01	73.700	76.170	73.500	74.360	52.902	5,256,462
2023-05-31	73.980	76.180	73.520	73.990	52.639	5,405,123
2023-05-30	72.780	74.720	72.100	73.990	52.639	5,360,993
2023-05-29	70.960	73.330	70.610	73.010	51.942	5,480,984
2023-05-26	70.610	71.750	70.210	70.400	50.085	2,276,236
2023-05-25	71.180	71.970	69.900	70.980	50.498	2,930,599
2023-05-24	71.760	72.500	70.200	70.950	50.476	4,054,433
2023-05-23	72.400	74.330	72.350	72.530	51.600	4,777,626
2023-05-22	73.800	74.480	72.100	73.030	51.956	5,583,146
2023-05-19	71.220	76.800	71.180	74.000	52.646	12,373,147
2023-05-18	70.320	71.980	69.850	71.690	51.003	5,931,364
2023-05-17	70.980	72.350	70.300	70.860	49.559	3,608,420
2023-05-16	72.140	72.370	70.680	71.060	49.698	3,119,494
2023-05-15	70.040	71.980	69.300	71.770	50.195	3,585,299
2023-05-12	70.100	71.470	69.800	70.620	49.391	3,751,231
2023-05-11	70.000	71.740	69.050	70.100	49.027	4,184,700
2023-05-10	71.000	71.250	68.940	69.610	48.684	3,896,266
2023-05-09	72.040	72.790	70.790	71.060	49.698	4,128,599
2023-05-08	71.350	73.910	70.850	72.360	50.608	6,631,669
2023-05-05	71.540	72.000	69.700	71.270	49.845	6,338,159
2023-05-04	73.220	74.150	71.270	72.230	50.517	8,580,848
2023-04-28	69.690	73.440	67.550	73.220	51.209	18,190,335
2023-04-27	60.700	62.290	60.210	61.200	42.802	3,112,395

← NewerPage 14 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.