Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	55.080	56.500	54.510	55.580	38.363	1,723,614
2022-05-05	57.190	58.400	56.220	56.970	39.323	2,770,319
2022-04-29	52.990	57.280	52.510	56.740	39.164	3,298,584
2022-04-28	53.620	53.970	51.460	52.370	36.147	2,373,079
2022-04-27	50.010	53.210	49.690	53.110	36.658	2,713,929
2022-04-26	53.130	54.120	50.710	50.800	35.064	3,801,118
2022-04-25	56.850	57.490	53.600	53.600	36.996	3,632,124
2022-04-22	57.670	58.550	55.800	57.670	39.806	2,536,817
2022-04-21	58.560	60.790	57.500	57.970	40.013	2,622,603
2022-04-20	58.170	60.530	58.170	59.010	40.731	2,473,615
2022-04-19	60.080	60.850	57.980	58.380	40.296	2,085,766
2022-04-18	58.700	60.550	58.200	60.070	41.462	1,616,234
2022-04-15	59.000	59.840	57.530	59.340	40.958	2,570,449
2022-04-14	60.980	61.680	59.180	59.530	41.089	2,212,041
2022-04-13	63.000	63.000	60.270	60.300	41.621	2,929,622
2022-04-12	61.240	63.160	60.490	63.030	43.505	3,264,699
2022-04-11	61.590	62.000	59.550	60.050	41.448	2,443,890
2022-04-08	64.300	64.640	61.390	62.120	42.877	2,866,136
2022-04-07	67.010	67.200	64.290	64.400	44.451	2,044,413
2022-04-06	67.440	67.550	65.610	67.010	46.252	2,188,823
2022-04-01	67.400	67.770	66.400	67.100	46.315	1,944,523
2022-03-31	68.020	69.120	67.010	67.680	46.715	2,560,218
2022-03-30	64.760	68.350	64.760	68.280	47.129	3,515,956
2022-03-29	66.710	67.400	64.410	64.740	44.686	3,672,883
2022-03-28	69.800	69.990	65.900	66.680	46.025	4,903,208
2022-03-25	72.100	75.870	70.650	71.100	49.075	5,309,486
2022-03-24	69.920	75.480	69.580	73.210	50.532	7,652,209
2022-03-23	68.830	69.610	68.010	69.570	48.019	2,241,643
2022-03-22	68.400	70.230	67.070	68.910	47.564	2,692,535
2022-03-21	69.550	69.980	68.090	68.560	47.322	2,135,491
2022-03-18	69.000	69.780	67.910	69.630	48.061	2,060,390
2022-03-17	68.200	70.000	68.200	69.200	47.764	4,043,624
2022-03-16	67.670	68.300	63.800	67.710	46.736	4,041,670
2022-03-15	69.690	69.690	66.450	66.730	46.059	3,021,865
2022-03-14	72.390	73.380	69.910	69.980	48.302	2,462,460
2022-03-11	71.960	73.570	70.010	73.400	50.663	2,137,630
2022-03-10	74.050	74.980	72.260	72.970	50.366	2,716,837
2022-03-09	75.060	75.500	69.800	72.680	50.166	3,771,384
2022-03-08	78.890	79.980	74.310	75.060	51.809	3,360,461
2022-03-07	82.000	82.330	78.160	78.580	54.238	2,631,201
2022-03-04	84.700	85.560	82.000	82.900	57.220	3,043,873
2022-03-03	88.360	88.770	84.880	85.580	59.070	2,989,513
2022-03-02	89.070	89.070	87.200	87.910	60.678	1,905,157
2022-03-01	90.360	90.490	88.760	89.200	61.569	2,011,935
2022-02-28	93.040	94.140	89.180	89.560	61.817	3,323,830
2022-02-25	97.000	98.300	92.880	93.040	64.219	2,526,746
2022-02-24	96.000	98.480	94.000	96.000	66.262	2,112,939
2022-02-23	95.800	97.250	95.460	96.020	66.276	1,647,478
2022-02-22	97.010	97.070	94.770	95.330	65.800	1,273,121
2022-02-21	94.820	97.980	94.400	97.680	67.422	1,836,240
2022-02-18	94.660	95.880	93.520	94.800	65.434	1,546,773
2022-02-17	96.030	96.480	94.000	94.980	65.558	1,405,149
2022-02-16	97.330	97.350	95.550	95.810	66.131	1,045,551
2022-02-15	97.410	98.500	96.500	96.800	66.814	1,478,250
2022-02-14	95.310	98.790	94.400	97.400	67.229	1,665,137
2022-02-11	95.590	99.510	95.530	95.820	66.138	2,325,135
2022-02-10	97.800	97.800	94.550	96.360	66.511	1,408,213
2022-02-09	97.460	98.100	95.620	98.100	67.712	1,241,754
2022-02-08	96.040	97.490	95.110	97.480	67.284	1,357,606
2022-02-07	94.990	97.990	94.000	96.060	66.304	1,734,708

← NewerPage 19 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.