Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	61.460	61.990	60.300	60.680	42.439	2,645,263
2023-04-25	63.910	63.910	60.600	61.700	43.152	3,443,131
2023-04-24	64.110	65.300	63.400	63.800	44.621	2,959,518
2023-04-21	67.660	67.950	64.100	64.150	44.866	5,414,372
2023-04-20	68.300	69.640	66.910	67.550	47.244	4,527,848
2023-04-19	67.000	70.490	66.160	68.960	48.230	5,911,855
2023-04-18	68.020	69.100	67.010	67.800	47.418	3,322,774
2023-04-17	68.110	68.800	67.750	68.240	47.726	2,823,276
2023-04-14	69.520	70.000	67.610	68.640	48.006	3,249,612
2023-04-13	71.060	71.750	68.700	68.820	48.132	5,802,652
2023-04-12	72.000	72.980	70.730	71.920	50.300	5,827,433
2023-04-11	70.600	71.790	69.500	70.560	49.349	4,790,627
2023-04-10	69.500	74.300	69.480	70.740	49.475	9,458,393
2023-04-07	70.000	72.100	68.980	69.850	48.852	6,377,451
2023-04-06	67.730	71.450	67.500	69.860	48.859	8,192,163
2023-04-04	66.880	68.680	66.010	67.860	47.460	7,012,605
2023-04-03	67.000	67.250	65.300	66.750	46.684	4,555,184
2023-03-31	67.390	67.500	65.600	66.420	46.453	4,201,063
2023-03-30	66.440	68.140	66.270	67.730	47.369	6,708,721
2023-03-29	66.210	67.250	65.610	66.240	46.327	5,436,210
2023-03-28	68.460	68.790	65.900	66.200	46.299	5,911,934
2023-03-27	73.030	73.300	67.620	68.110	47.635	10,603,344
2023-03-24	72.210	74.300	71.220	72.900	50.985	10,990,070
2023-03-23	64.850	74.700	64.560	72.200	50.496	20,268,831
2023-03-22	61.940	65.850	61.560	64.880	45.376	6,219,357
2023-03-21	60.180	62.470	60.120	61.560	43.054	3,271,249
2023-03-20	59.630	60.780	58.720	60.180	42.089	2,543,797
2023-03-17	59.270	60.090	59.080	59.280	41.460	2,275,572
2023-03-16	59.110	59.900	58.900	59.100	41.334	1,787,054
2023-03-15	60.100	60.670	59.200	59.460	41.586	1,968,488
2023-03-14	60.600	60.680	58.880	59.860	41.865	2,505,389
2023-03-13	61.100	62.090	60.000	60.500	42.313	1,934,549
2023-03-10	61.500	62.180	61.090	61.690	43.145	1,699,519
2023-03-09	62.200	62.600	61.210	61.680	43.138	1,386,491
2023-03-08	60.660	62.100	60.660	61.980	43.348	1,628,562
2023-03-07	63.500	63.680	61.000	61.130	42.754	3,158,071
2023-03-06	64.790	64.800	63.400	63.600	44.481	2,309,229
2023-03-03	64.680	65.600	64.090	64.800	45.320	2,350,522
2023-03-02	64.240	64.980	63.660	64.060	44.803	1,839,169
2023-03-01	64.100	64.930	63.500	64.420	45.054	2,003,570
2023-02-28	64.610	65.260	63.230	64.110	44.838	2,693,817
2023-02-27	65.730	66.200	64.050	64.410	45.048	2,945,818
2023-02-24	67.660	68.250	65.600	66.400	46.439	3,711,739
2023-02-23	66.250	69.290	65.920	67.600	47.279	5,529,113
2023-02-22	65.250	66.750	64.550	66.630	46.600	3,132,823
2023-02-21	66.660	66.940	65.190	65.610	45.887	2,510,302
2023-02-20	63.760	67.070	63.230	66.660	46.621	4,784,318
2023-02-17	64.980	66.930	63.380	63.380	44.327	3,128,970
2023-02-16	66.450	67.490	64.400	64.970	45.439	3,537,591
2023-02-15	67.100	67.490	66.020	66.600	46.579	2,280,531
2023-02-14	65.650	67.600	65.650	67.330	47.090	5,834,597
2023-02-13	65.510	65.960	64.640	65.440	45.768	3,976,524
2023-02-10	67.400	67.660	65.330	65.700	45.950	3,686,337
2023-02-09	64.680	67.180	64.200	66.980	46.845	2,447,012
2023-02-08	66.050	66.360	64.610	64.730	45.271	2,164,462
2023-02-07	66.110	66.800	65.270	66.150	46.264	2,088,931
2023-02-06	66.800	67.990	66.000	66.180	46.285	2,688,236
2023-02-03	66.890	67.590	65.570	67.080	46.915	2,418,990
2023-02-02	67.410	67.670	66.400	67.100	46.929	2,939,849
2023-02-01	65.780	67.750	64.880	67.000	46.859	3,978,952

← NewerPage 15 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.