Anker Innovations Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 91.180 | 92.700 | 90.000 | 90.490 | 62.459 | 1,472,264 |
| 2021-11-03 | 93.180 | 93.400 | 90.550 | 91.180 | 62.935 | 1,297,606 |
| 2021-11-02 | 95.460 | 97.280 | 91.290 | 91.800 | 63.363 | 2,421,208 |
| 2021-11-01 | 94.350 | 97.450 | 92.880 | 95.440 | 65.876 | 2,976,820 |
| 2021-10-29 | 92.660 | 95.320 | 91.050 | 93.150 | 64.295 | 3,197,428 |
| 2021-10-28 | 100.00 | 100.00 | 90.900 | 92.920 | 64.136 | 4,589,617 |
| 2021-10-27 | 104.87 | 105.46 | 100.58 | 100.93 | 69.665 | 2,358,500 |
| 2021-10-26 | 108.36 | 109.98 | 105.94 | 106.85 | 73.751 | 1,684,915 |
| 2021-10-25 | 105.25 | 110.00 | 102.00 | 109.12 | 75.318 | 1,940,456 |
| 2021-10-22 | 103.87 | 105.20 | 102.01 | 104.58 | 72.184 | 711,488 |
| 2021-10-21 | 102.83 | 105.97 | 101.80 | 104.81 | 72.343 | 968,366 |
| 2021-10-20 | 103.85 | 105.42 | 101.50 | 102.03 | 70.424 | 661,541 |
| 2021-10-19 | 104.12 | 105.50 | 103.21 | 104.48 | 72.115 | 500,061 |
| 2021-10-18 | 105.07 | 105.07 | 102.43 | 103.80 | 71.646 | 724,935 |
| 2021-10-15 | 108.40 | 108.40 | 103.68 | 104.40 | 72.060 | 1,173,300 |
| 2021-10-14 | 108.15 | 108.88 | 105.90 | 107.40 | 74.131 | 1,045,068 |
← NewerPage 21 of 21 · 1,216 trading days
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.