Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	66.200	66.340	65.230	65.780	46.006	2,489,500
2023-01-30	63.960	67.680	63.820	66.200	46.299	5,498,768
2023-01-20	64.030	64.470	62.940	63.380	44.327	1,463,287
2023-01-19	63.490	64.160	63.110	63.940	44.719	1,503,676
2023-01-18	63.060	64.200	62.800	63.710	44.558	2,070,901
2023-01-17	63.540	64.550	62.880	63.060	44.103	1,995,171
2023-01-16	63.370	64.640	63.080	63.550	44.446	3,186,094
2023-01-13	60.200	63.810	59.900	63.050	44.096	3,792,691
2023-01-12	60.050	60.880	59.760	60.200	42.103	1,229,757
2023-01-11	61.250	61.840	60.160	60.380	42.229	1,687,617
2023-01-10	60.800	62.250	60.580	61.480	42.998	2,074,451
2023-01-09	61.160	61.780	60.700	60.950	42.628	1,604,731
2023-01-06	60.850	61.350	60.350	61.150	42.768	1,994,954
2023-01-05	59.880	61.580	59.370	61.020	42.677	3,263,054
2023-01-04	58.710	59.810	58.490	59.720	41.767	2,619,821
2023-01-03	58.750	59.470	57.350	59.060	41.306	2,697,445
2022-12-30	59.240	59.780	58.390	59.270	41.453	1,535,001
2022-12-29	59.690	59.880	58.700	59.190	41.397	1,669,855
2022-12-28	59.750	59.990	58.680	59.400	41.544	1,955,774
2022-12-27	60.830	61.050	59.220	60.100	42.033	2,247,099
2022-12-26	60.890	61.430	60.100	60.830	42.544	1,880,102
2022-12-23	60.000	61.180	58.850	60.820	42.537	2,240,946
2022-12-22	60.950	61.680	59.690	60.100	42.033	2,037,044
2022-12-21	62.410	62.950	60.300	61.150	42.768	2,274,655
2022-12-20	62.900	63.980	62.200	62.760	43.894	2,391,560
2022-12-19	64.290	65.940	62.330	62.770	43.901	3,156,673
2022-12-16	64.120	64.830	63.000	64.390	45.034	2,835,036
2022-12-15	63.490	64.800	63.260	64.800	45.320	3,372,146
2022-12-14	62.500	64.230	62.500	63.770	44.600	3,814,591
2022-12-13	62.620	63.400	61.750	62.400	43.642	2,992,754
2022-12-12	63.660	64.300	62.590	62.620	43.796	4,800,422
2022-12-09	61.240	64.490	60.430	64.490	45.103	9,789,611
2022-12-08	59.790	62.270	59.150	61.440	42.970	5,238,149
2022-12-07	60.420	60.670	59.590	60.100	42.033	3,054,009
2022-12-06	59.280	61.610	58.700	60.800	42.523	3,044,575
2022-12-05	60.390	60.950	59.490	59.880	41.879	3,066,519
2022-12-02	59.150	61.070	58.750	60.430	42.264	3,157,616
2022-12-01	58.730	60.580	58.730	59.060	41.306	2,848,320
2022-11-30	58.450	58.890	57.920	58.150	40.669	1,473,299
2022-11-29	57.570	59.300	57.570	58.710	41.061	1,992,686
2022-11-28	58.000	58.980	56.700	57.940	40.522	2,555,854
2022-11-25	59.900	60.500	59.120	59.190	41.397	1,399,114
2022-11-24	59.660	60.670	59.310	59.560	41.656	1,558,477
2022-11-23	59.900	60.000	58.450	59.330	41.495	1,878,041
2022-11-22	61.000	61.400	59.450	59.770	41.802	2,082,667
2022-11-21	60.920	61.500	59.900	61.000	42.663	2,031,655
2022-11-18	62.550	63.260	61.070	61.200	42.802	3,802,754
2022-11-17	61.240	63.060	59.960	63.060	44.103	4,671,045
2022-11-16	61.500	62.800	60.960	61.520	43.026	3,964,295
2022-11-15	59.300	62.120	58.410	61.740	43.180	6,086,202
2022-11-14	58.700	60.480	58.000	59.660	41.725	3,885,827
2022-11-11	59.100	59.500	58.240	58.540	40.942	3,695,079
2022-11-10	57.880	58.370	57.020	57.480	40.201	3,101,017
2022-11-09	58.070	59.200	57.420	57.880	40.481	2,763,428
2022-11-08	59.380	59.430	58.010	58.430	40.865	2,336,896
2022-11-07	58.180	60.000	58.000	59.420	41.558	4,163,842
2022-11-04	57.390	58.650	57.190	58.240	40.732	3,156,390
2022-11-03	55.990	57.650	55.750	57.500	40.215	2,450,940
2022-11-02	56.560	58.100	56.160	56.440	39.473	3,922,591
2022-11-01	54.200	56.600	53.020	56.550	39.550	3,454,747

← NewerPage 16 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.