Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	89.890	95.000	89.890	93.160	64.302	2,165,845
2022-01-27	89.960	90.580	88.600	89.790	61.976	1,128,076
2022-01-26	90.680	91.680	88.460	89.400	61.707	2,000,958
2022-01-25	93.480	94.800	90.610	90.680	62.590	1,417,764
2022-01-24	91.800	94.890	89.780	94.800	65.434	1,761,419
2022-01-21	92.110	93.460	90.950	92.550	63.881	975,365
2022-01-20	93.000	93.850	91.300	91.650	63.260	1,117,090
2022-01-19	93.000	93.980	92.700	93.680	64.661	832,214
2022-01-18	94.800	95.000	92.660	93.170	64.309	1,368,672
2022-01-17	93.010	95.500	93.010	94.360	65.130	1,357,544
2022-01-14	93.500	94.880	93.010	93.010	64.198	1,242,382
2022-01-13	96.580	96.580	93.630	93.630	64.626	1,792,599
2022-01-12	96.420	97.550	95.510	96.080	66.317	1,384,826
2022-01-11	99.500	99.500	95.500	95.810	66.131	2,406,179
2022-01-10	96.750	99.640	95.160	99.210	68.478	2,045,620
2022-01-07	99.800	100.06	97.060	97.400	67.229	1,629,748
2022-01-06	99.330	102.12	96.100	100.12	69.106	3,114,185
2022-01-05	102.08	103.05	98.800	99.800	68.885	2,162,758
2022-01-04	101.80	103.94	101.04	102.40	70.680	2,038,920
2021-12-31	106.11	106.95	100.80	102.50	70.749	3,431,893
2021-12-30	108.60	109.05	105.29	106.10	73.234	2,797,867
2021-12-29	107.38	110.00	106.58	108.50	74.890	3,197,386
2021-12-28	108.85	111.00	105.44	107.70	74.338	2,517,990
2021-12-27	111.82	112.97	107.26	107.75	74.372	2,634,044
2021-12-24	116.79	117.45	110.71	111.88	77.223	2,399,530
2021-12-23	115.47	115.51	113.15	115.48	79.708	2,134,951
2021-12-22	113.10	114.20	110.69	113.00	77.996	2,132,201
2021-12-21	107.28	113.68	106.70	112.78	77.844	2,728,945
2021-12-20	105.30	108.63	105.30	107.29	74.055	1,826,255
2021-12-17	107.35	107.35	105.00	105.97	73.144	1,222,221
2021-12-16	110.19	111.97	107.28	107.35	74.096	1,710,670
2021-12-15	111.00	111.00	107.00	111.00	76.616	2,393,224
2021-12-14	112.28	113.50	109.25	110.39	76.195	2,198,818
2021-12-13	117.68	117.86	111.00	114.25	78.859	4,669,479
2021-12-10	111.00	118.80	110.00	117.66	81.213	6,093,139
2021-12-09	109.07	112.85	108.00	110.80	76.478	3,296,389
2021-12-08	108.01	111.00	107.20	109.01	75.242	3,489,517
2021-12-07	108.28	109.50	104.28	107.59	74.262	3,005,453
2021-12-06	107.49	111.89	105.10	108.64	74.987	3,910,845
2021-12-03	106.97	107.94	104.71	107.00	73.855	2,774,125
2021-12-02	109.00	110.53	105.02	106.51	73.517	3,499,018
2021-12-01	112.52	114.32	108.55	109.01	75.242	3,308,236
2021-11-30	112.84	114.46	110.28	111.80	77.168	4,003,456
2021-11-29	112.88	114.60	108.55	113.29	78.196	6,764,297
2021-11-26	116.39	120.90	114.90	115.27	79.563	5,263,768
2021-11-25	127.35	128.00	116.10	116.40	80.343	9,452,367
2021-11-24	109.35	128.87	109.30	128.87	88.950	15,500,462
2021-11-23	99.710	108.88	99.660	107.39	74.124	6,512,429
2021-11-22	101.80	104.95	98.500	100.60	69.437	4,384,984
2021-11-19	91.500	104.04	91.050	100.83	69.596	6,298,318
2021-11-18	95.000	95.000	91.500	91.820	63.377	1,832,269
2021-11-17	93.990	95.790	93.010	94.660	65.337	2,550,152
2021-11-16	92.910	95.760	91.520	94.400	65.158	3,750,007
2021-11-15	89.910	92.460	89.530	91.800	63.363	2,479,959
2021-11-12	92.580	92.580	89.050	89.950	62.086	3,085,906
2021-11-11	89.700	93.130	89.110	92.660	63.957	2,065,000
2021-11-10	90.500	91.380	88.380	89.770	61.962	1,472,549
2021-11-09	90.000	90.910	89.400	90.600	62.535	1,073,598
2021-11-08	92.500	92.630	89.550	89.980	62.107	1,658,980
2021-11-05	90.880	94.000	90.500	92.400	63.777	2,756,031

← NewerPage 20 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.