Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	73.580	77.880	73.370	76.490	53.496	4,598,495
2022-07-29	74.500	75.710	72.870	73.570	51.454	4,248,782
2022-07-28	74.210	79.180	74.210	75.860	53.055	5,964,983
2022-07-27	72.710	74.550	72.230	73.900	51.685	3,091,387
2022-07-26	73.630	74.140	71.560	72.500	50.706	3,620,610
2022-07-25	76.620	77.300	72.550	73.000	51.055	5,485,880
2022-07-22	75.600	79.000	75.190	76.440	53.461	6,423,237
2022-07-21	76.760	78.500	74.710	75.000	52.454	5,258,875
2022-07-20	78.260	79.260	76.500	77.220	54.007	4,896,026
2022-07-19	78.870	79.200	75.980	78.410	54.839	5,996,387
2022-07-18	79.300	81.300	76.610	79.400	55.531	8,315,036
2022-07-15	81.800	84.850	79.160	79.400	55.531	8,861,214
2022-07-14	77.000	85.000	75.880	82.380	57.615	14,283,482
2022-07-13	72.800	79.880	71.980	77.890	54.475	10,957,572
2022-07-12	75.500	75.990	72.210	72.800	50.915	4,617,849
2022-07-11	78.450	79.500	74.810	75.420	52.748	6,500,958
2022-07-08	73.490	81.870	73.000	78.450	54.867	10,001,919
2022-07-07	76.130	76.970	72.880	73.190	51.188	9,437,574
2022-07-06	77.180	81.440	75.300	78.710	55.049	8,027,227
2022-07-05	78.000	80.200	77.410	78.420	54.846	8,277,311
2022-07-04	72.000	80.780	68.900	80.750	56.476	11,568,498
2022-07-01	69.600	71.600	68.500	70.320	49.181	7,537,353
2022-06-30	63.500	67.770	63.400	66.320	46.383	3,949,948
2022-06-29	64.410	65.470	63.600	63.900	44.691	3,140,195
2022-06-28	64.350	64.780	62.830	64.570	45.159	2,923,516
2022-06-27	66.450	67.500	64.500	64.820	45.334	3,925,851
2022-06-24	63.260	66.840	63.260	66.280	46.355	4,907,194
2022-06-23	61.610	63.120	60.860	63.010	44.068	2,077,741
2022-06-22	62.990	64.200	61.400	61.400	42.942	3,105,298
2022-06-21	63.610	64.300	62.080	62.540	43.740	2,429,949
2022-06-20	63.380	64.800	62.500	63.610	44.488	3,187,285
2022-06-17	61.360	62.970	60.800	62.810	43.929	2,152,675
2022-06-16	62.220	63.800	61.560	61.860	43.264	3,030,491
2022-06-15	60.500	63.340	60.500	61.910	43.299	3,260,186
2022-06-14	61.000	61.000	58.470	60.210	42.110	2,917,708
2022-06-13	62.710	63.280	60.810	61.750	43.187	2,261,339
2022-06-10	62.030	63.200	61.360	62.840	43.950	1,992,129
2022-06-09	65.200	65.200	62.000	62.060	43.404	2,387,092
2022-06-08	66.160	66.450	63.850	64.940	45.418	2,213,490
2022-06-07	65.450	66.650	64.240	65.640	45.908	2,917,085
2022-06-06	64.220	66.210	63.540	66.000	46.160	3,538,483
2022-06-02	61.820	64.700	60.530	64.300	44.971	3,334,748
2022-06-01	62.300	62.750	61.730	62.010	43.369	2,197,863
2022-05-31	60.260	62.880	59.120	62.650	43.817	3,094,496
2022-05-30	61.710	61.950	59.050	60.000	41.963	3,108,865
2022-05-27	60.030	63.500	59.400	61.640	43.110	3,777,913
2022-05-26	60.000	60.500	58.360	59.110	41.341	2,057,991
2022-05-25	59.880	60.440	58.150	59.880	41.879	2,065,377
2022-05-24	62.500	63.720	59.630	59.880	41.879	3,641,673
2022-05-23	65.060	66.000	62.450	63.120	44.145	3,728,468
2022-05-20	61.720	64.390	60.360	63.100	44.131	3,325,879
2022-05-19	59.310	61.550	58.850	61.220	42.816	2,192,248
2022-05-18	60.290	62.180	59.160	61.110	42.180	2,901,323
2022-05-17	60.190	61.030	59.290	60.800	41.966	2,398,552
2022-05-16	61.170	63.490	60.300	60.680	41.883	2,305,074
2022-05-13	61.250	62.700	60.100	60.800	41.966	1,953,710
2022-05-12	61.130	62.250	60.070	61.400	42.380	2,257,395
2022-05-11	62.100	65.080	61.350	61.490	42.442	5,657,658
2022-05-10	55.370	60.890	55.250	60.400	41.690	4,461,017
2022-05-09	55.400	57.350	55.080	56.510	39.005	1,660,348

← NewerPage 18 of 21 · 1,216 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.