Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	54.200	56.600	53.020	56.550	39.550	3,454,747
2022-10-31	52.090	54.780	51.920	54.100	37.837	3,076,929
2022-10-28	55.260	56.100	52.040	52.240	36.536	3,920,754
2022-10-27	58.550	59.960	55.350	55.350	38.711	4,743,293
2022-10-26	56.080	58.240	55.290	58.160	40.676	3,137,566
2022-10-25	55.780	56.540	54.540	55.280	38.662	1,980,218
2022-10-24	57.100	58.280	55.550	55.680	38.942	2,494,451
2022-10-21	57.210	58.160	56.470	56.900	39.795	1,849,819
2022-10-20	56.500	58.610	56.200	57.690	40.348	2,788,688
2022-10-19	57.200	57.870	56.650	56.650	39.620	1,985,542
2022-10-18	57.880	58.960	56.300	57.880	40.481	2,585,905
2022-10-17	57.320	58.400	56.500	57.500	40.215	2,370,680
2022-10-14	55.870	58.510	54.900	57.440	40.173	3,458,881
2022-10-13	53.750	56.310	53.510	55.160	38.578	2,707,456
2022-10-12	51.680	54.350	50.600	54.160	37.879	2,814,851
2022-10-11	53.560	53.780	51.500	52.050	36.403	2,344,430
2022-10-10	55.450	55.450	53.110	53.560	37.459	2,765,363
2022-09-30	56.290	56.920	55.360	55.450	38.781	2,106,711
2022-09-29	56.860	58.180	56.160	56.650	39.620	2,838,616
2022-09-28	56.680	58.150	56.060	56.120	39.250	2,654,043
2022-09-27	54.950	57.270	54.550	56.910	39.802	2,931,659
2022-09-26	53.560	55.590	53.530	54.870	38.375	3,285,765
2022-09-23	55.000	55.390	53.510	53.560	37.459	2,479,400
2022-09-22	55.410	56.250	54.710	55.190	38.599	2,173,164
2022-09-21	55.860	56.350	54.800	55.840	39.054	1,605,477
2022-09-20	55.900	57.020	55.560	56.010	39.173	2,621,981
2022-09-19	56.680	56.950	55.050	55.320	38.690	2,366,852
2022-09-16	57.840	58.680	56.320	56.320	39.390	2,790,465
2022-09-15	60.150	60.600	57.890	58.250	40.739	2,794,643
2022-09-14	60.050	60.250	59.000	59.870	41.872	1,700,301
2022-09-13	59.530	61.400	59.290	60.490	42.306	2,892,331
2022-09-09	59.250	59.420	57.850	59.150	41.369	2,215,170
2022-09-08	60.200	60.780	58.510	58.620	40.998	3,106,981
2022-09-07	61.040	62.160	60.310	60.490	42.306	3,668,351
2022-09-06	59.580	60.770	58.480	59.910	41.900	2,720,029
2022-09-05	61.160	61.160	58.630	59.580	41.670	3,981,039
2022-09-02	61.340	61.580	60.680	61.170	42.781	2,322,430
2022-09-01	61.580	62.370	60.500	60.700	42.453	2,176,304
2022-08-31	62.350	63.100	60.510	61.460	42.984	3,661,225
2022-08-30	62.750	63.800	62.100	62.690	43.845	2,600,040
2022-08-29	62.000	63.980	61.660	62.750	43.887	3,619,382
2022-08-26	67.480	67.990	62.880	63.200	44.201	7,377,812
2022-08-25	66.980	69.690	66.030	67.060	46.901	11,316,812
2022-08-24	66.970	67.190	55.000	63.360	44.313	6,808,678
2022-08-23	65.980	68.550	65.630	67.240	47.027	4,964,579
2022-08-22	64.000	67.290	63.520	66.490	46.502	4,392,676
2022-08-19	65.600	66.600	64.030	64.380	45.027	4,026,218
2022-08-18	66.880	66.890	65.110	65.250	45.635	4,448,778
2022-08-17	66.500	67.600	65.500	67.280	47.055	3,943,525
2022-08-16	66.670	68.000	66.320	66.820	46.733	2,589,930
2022-08-15	68.890	68.890	66.130	66.430	46.460	4,571,018
2022-08-12	70.360	71.500	68.510	68.510	47.915	3,648,784
2022-08-11	67.460	70.890	67.020	70.360	49.209	5,532,026
2022-08-10	68.250	69.190	66.880	67.050	46.894	3,262,131
2022-08-09	69.350	69.560	67.700	68.530	47.929	3,933,376
2022-08-08	70.570	70.880	68.600	68.990	48.251	5,298,207
2022-08-05	73.500	73.500	69.520	70.650	49.412	5,324,872
2022-08-04	72.660	74.660	71.880	72.880	50.971	2,494,068
2022-08-03	72.000	74.440	71.630	71.780	50.202	3,344,918
2022-08-02	75.490	75.490	70.580	71.690	50.139	5,659,539

← NewerPage 17 of 21 · 1,213 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.