Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	109.11	115.50	108.18	113.80	113.07	5,474,203
2026-07-15	109.18	111.57	105.00	110.77	110.06	4,464,780
2026-07-14	107.71	114.36	107.00	111.32	110.61	5,403,128
2026-07-13	105.00	108.63	104.00	107.75	107.06	4,692,228
2026-07-10	107.80	109.58	105.78	105.92	105.24	3,843,138
2026-07-09	103.91	109.80	102.86	108.60	107.90	4,133,933
2026-07-08	106.05	106.93	103.10	103.50	102.84	3,063,080
2026-07-07	106.60	109.34	105.24	106.23	105.55	4,140,774
2026-07-06	108.00	109.80	104.68	107.03	106.34	4,073,871
2026-07-03	102.40	110.50	101.00	107.84	107.15	6,346,462
2026-07-02	104.56	106.87	100.00	100.41	99.766	6,708,626
2026-07-01	105.12	108.12	101.55	107.73	107.04	5,153,637
2026-06-30	108.12	110.82	103.85	104.50	103.83	6,217,098
2026-06-29	108.00	110.99	104.83	109.02	108.32	4,966,847
2026-06-26	107.17	108.65	104.80	106.09	105.41	4,037,447
2026-06-25	110.36	110.88	106.00	109.35	108.65	5,589,528
2026-06-24	109.89	109.89	101.80	108.02	107.33	8,703,086
2026-06-23	115.47	118.27	110.50	110.99	110.28	4,098,394
2026-06-22	116.24	118.60	111.84	115.47	114.73	5,835,903
2026-06-18	113.36	118.00	112.51	117.11	116.36	4,770,781
2026-06-17	113.80	114.40	111.80	113.63	112.90	3,499,285
2026-06-16	116.54	118.00	112.00	113.80	113.07	5,583,188
2026-06-15	115.15	117.29	113.77	116.50	115.75	4,655,151
2026-06-12	112.00	119.60	111.99	115.05	114.31	6,355,206
2026-06-11	104.43	113.90	103.69	111.99	111.27	7,020,069
2026-06-10	106.95	107.20	102.54	104.43	103.76	4,637,964
2026-06-09	109.00	109.30	105.94	107.35	106.66	3,277,624
2026-06-08	109.24	111.90	106.18	107.28	106.59	4,632,640
2026-06-05	116.44	118.44	111.80	112.19	111.47	5,773,092
2026-06-04	115.65	118.55	113.02	115.45	114.71	3,221,051
2026-06-03	117.03	119.43	115.11	116.66	115.91	4,462,051
2026-06-02	122.60	122.60	115.73	117.63	116.87	5,392,684
2026-06-01	125.00	130.65	122.05	122.69	121.90	4,319,185
2026-05-29	127.78	128.98	123.23	125.72	124.91	5,930,544
2026-05-28	124.69	128.80	122.20	127.46	126.64	4,920,190
2026-05-27	121.22	126.48	120.81	124.00	123.20	4,642,063
2026-05-26	123.30	124.80	119.10	120.71	119.94	4,178,860
2026-05-25	126.61	126.61	117.61	124.35	121.86	6,226,509
2026-05-22	131.00	134.80	126.60	127.89	125.33	5,506,676
2026-05-21	133.89	135.89	128.88	129.80	127.20	4,936,309
2026-05-20	128.29	136.31	125.90	134.43	131.74	5,835,461
2026-05-19	133.21	134.00	127.96	129.67	127.08	5,661,472
2026-05-18	130.31	136.70	128.47	136.40	133.67	6,211,305
2026-05-15	132.48	135.89	130.03	134.50	131.81	5,154,246
2026-05-14	136.60	136.60	130.73	132.20	129.56	5,414,393
2026-05-13	126.31	137.49	124.50	136.22	133.50	9,858,303
2026-05-12	128.87	130.22	125.87	126.30	123.77	6,256,643
2026-05-11	121.01	129.77	121.01	129.10	126.52	10,683,141
2026-05-08	121.00	123.40	118.35	119.50	117.11	6,037,695
2026-05-07	122.58	124.96	121.05	121.99	119.55	5,274,971
2026-05-06	124.49	126.74	122.11	123.05	120.59	8,444,411
2026-04-30	120.23	130.80	120.23	125.44	122.93	9,872,163
2026-04-29	118.00	120.29	116.81	120.03	117.63	4,847,542
2026-04-28	120.81	125.79	118.06	118.69	116.32	6,509,378
2026-04-27	120.60	123.68	118.50	121.90	119.46	5,870,260
2026-04-24	120.65	124.80	120.00	121.62	119.19	7,701,413
2026-04-23	119.80	124.90	117.51	122.00	119.56	10,169,631
2026-04-22	116.09	118.90	115.01	118.43	116.06	6,603,003
2026-04-21	116.50	118.33	115.11	117.06	114.72	5,366,233
2026-04-20	117.57	119.85	115.80	117.01	114.67	6,430,279

← NewerPage 2 of 5 · 241 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.