Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	119.73	120.40	116.77	117.35	115.00	7,154,297
2026-04-16	113.00	120.88	112.00	120.68	118.27	12,874,263
2026-04-15	114.50	114.52	110.57	111.85	109.61	6,481,114
2026-04-14	117.03	117.45	113.31	114.55	112.26	6,040,654
2026-04-13	115.01	116.99	113.01	116.36	114.03	7,815,329
2026-04-10	106.71	118.28	106.71	116.50	114.17	13,836,713
2026-04-09	102.50	106.68	101.50	104.60	102.51	5,656,798
2026-04-08	101.00	104.18	99.800	103.99	101.91	6,062,869
2026-04-07	101.00	101.48	97.660	98.870	96.892	4,372,572
2026-04-03	106.80	106.86	100.50	100.58	98.568	4,993,314
2026-04-02	108.00	109.30	103.50	104.30	102.21	6,645,240
2026-04-01	110.35	110.68	106.95	108.66	106.49	6,098,177
2026-03-31	110.33	111.70	108.06	108.19	106.03	6,156,872
2026-03-30	112.00	115.90	110.02	111.34	109.11	6,858,046
2026-03-27	109.67	115.18	109.00	113.41	111.14	9,203,162
2026-03-26	109.00	116.48	108.20	110.91	108.69	11,139,587
2026-03-25	108.31	110.30	103.88	110.18	107.98	10,497,427
2026-03-24	110.67	111.68	107.25	110.14	107.94	9,029,916
2026-03-23	105.00	112.12	104.92	110.67	108.46	16,739,541
2026-03-20	95.100	108.30	94.250	106.58	104.45	16,305,657
2026-03-19	97.170	97.700	93.820	94.440	92.551	3,398,781
2026-03-18	98.690	100.19	97.130	97.800	95.844	3,422,189
2026-03-17	98.740	101.20	98.400	99.680	97.686	4,769,105
2026-03-16	96.950	99.600	96.950	98.730	96.755	4,491,647
2026-03-13	94.550	97.990	94.430	97.100	95.158	3,942,275
2026-03-12	96.480	96.900	95.230	95.840	93.923	2,212,003
2026-03-11	94.850	98.520	93.910	96.870	94.932	4,656,892
2026-03-10	93.770	95.150	92.800	94.860	92.963	3,771,542
2026-03-09	94.780	94.780	91.210	92.930	91.071	5,402,932
2026-03-06	94.500	97.970	94.090	96.510	94.580	3,193,542
2026-03-05	96.390	96.680	94.600	94.800	92.904	2,365,600
2026-03-04	96.600	99.480	95.000	95.100	93.198	3,740,626
2026-03-03	95.600	101.30	95.600	97.100	95.158	8,935,667
2026-03-02	95.180	95.480	92.530	93.910	92.032	5,849,380
2026-02-27	97.020	97.700	96.110	96.770	94.834	4,989,124
2026-02-26	98.810	99.270	96.300	97.710	95.756	4,628,132
2026-02-25	99.600	100.11	98.370	98.810	96.834	3,356,629
2026-02-24	100.09	101.88	99.510	99.510	97.520	1,998,349
2026-02-13	100.47	100.86	98.660	98.690	96.716	2,108,574
2026-02-12	101.30	101.88	100.37	100.73	98.715	1,731,112
2026-02-11	101.35	102.00	100.75	101.26	99.235	1,880,563
2026-02-10	103.83	103.91	101.41	101.81	99.774	2,375,634
2026-02-09	104.05	104.26	101.51	103.13	101.07	3,904,722
2026-02-06	102.60	103.88	102.00	102.72	100.67	2,424,064
2026-02-05	101.77	104.98	101.40	104.26	102.17	5,701,010
2026-02-04	98.800	101.98	98.600	101.78	99.744	3,732,736
2026-02-03	99.500	99.870	97.450	99.480	97.490	3,265,766
2026-02-02	99.160	101.24	98.510	98.720	96.745	3,833,738
2026-01-30	100.98	100.98	97.700	99.580	97.588	5,936,134
2026-01-29	100.01	102.87	99.360	102.00	99.960	4,343,529
2026-01-28	103.06	103.85	100.28	100.45	98.441	4,467,110
2026-01-27	103.11	104.10	101.56	103.05	100.99	3,912,646
2026-01-26	105.41	105.49	102.42	103.11	101.05	4,895,374
2026-01-23	105.77	106.28	104.50	105.05	102.95	4,209,854
2026-01-22	108.00	110.08	105.71	105.94	103.82	4,583,646
2026-01-21	107.25	108.40	105.82	107.85	105.69	4,638,541
2026-01-20	109.00	111.80	107.20	108.06	105.90	6,688,893
2026-01-19	111.76	111.76	107.89	107.95	105.79	7,197,493
2026-01-16	105.86	112.49	105.69	110.70	108.49	11,419,594
2026-01-15	105.00	105.64	103.88	104.98	102.88	3,957,739

← NewerPage 3 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.