Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	103.99	109.03	103.59	105.81	103.69	5,511,143
2026-01-13	105.93	107.40	103.55	103.98	101.90	5,773,178
2026-01-12	105.31	106.42	104.51	106.02	103.90	6,295,327
2026-01-09	107.38	107.38	105.60	106.20	104.08	5,380,220
2026-01-08	108.16	108.20	106.26	107.43	105.28	4,163,249
2026-01-07	111.15	111.40	107.49	108.66	106.49	6,318,565
2026-01-06	115.00	116.20	111.08	111.59	109.36	7,179,866
2026-01-05	114.28	115.13	112.85	114.79	112.49	4,324,304
2025-12-31	113.45	114.99	112.45	114.39	112.10	3,092,063
2025-12-30	111.00	114.80	110.87	113.45	111.18	3,994,163
2025-12-29	113.63	114.79	111.00	111.52	109.29	4,051,345
2025-12-26	114.80	114.98	113.28	113.63	111.36	3,747,342
2025-12-25	117.56	118.00	115.01	115.02	112.72	3,982,949
2025-12-24	117.80	118.35	116.23	118.02	115.66	4,693,251
2025-12-23	114.00	118.98	113.63	118.36	115.99	6,129,764
2025-12-22	116.60	116.62	113.63	114.65	112.36	6,229,804
2025-12-19	110.22	116.98	108.80	116.63	114.30	7,199,492
2025-12-18	109.12	110.87	107.88	110.22	108.02	3,712,050
2025-12-17	108.40	110.89	106.81	110.26	108.05	3,578,618
2025-12-16	109.92	111.18	108.39	108.70	106.53	3,451,125
2025-12-15	109.90	115.00	108.51	110.70	108.49	7,165,985
2025-12-12	107.20	111.00	106.81	110.70	108.49	10,718,727
2025-12-11	109.00	111.80	107.90	108.03	105.87	4,875,110
2025-12-10	107.02	109.65	106.00	109.40	107.21	4,596,335
2025-12-09	108.15	108.78	106.41	107.71	105.56	3,920,005
2025-12-08	111.20	111.21	107.55	108.49	106.32	6,007,074
2025-12-05	109.97	111.60	109.11	111.17	108.95	3,958,992
2025-12-04	109.95	111.25	109.21	109.72	107.53	3,984,295
2025-12-03	108.15	112.03	107.80	109.95	107.75	6,617,801
2025-12-02	110.99	111.22	107.31	107.93	105.77	4,532,784
2025-12-01	113.51	113.64	108.35	111.18	108.96	6,646,302
2025-11-28	110.70	111.50	107.41	110.53	108.32	6,120,105
2025-11-27	106.50	113.60	105.38	110.70	108.49	8,851,280
2025-11-26	104.96	107.92	104.04	106.40	104.27	5,288,495
2025-11-25	104.03	106.96	103.23	106.25	104.12	6,111,435
2025-11-24	103.45	104.75	102.38	103.20	101.14	4,212,386
2025-11-21	103.70	104.36	101.10	103.11	101.05	3,985,977
2025-11-20	104.30	105.43	103.10	103.52	101.45	2,564,614
2025-11-19	104.59	105.50	103.00	103.80	101.72	2,888,498
2025-11-18	104.95	106.23	103.82	104.20	102.12	3,204,950
2025-11-17	108.02	108.38	104.08	104.97	102.87	4,941,680
2025-11-14	109.64	111.00	107.70	107.70	105.55	3,705,896
2025-11-13	109.66	110.55	108.38	110.21	108.01	3,818,855
2025-11-12	109.50	110.27	108.40	109.68	107.49	2,692,246
2025-11-11	111.56	111.70	107.78	109.30	107.11	3,604,296
2025-11-10	110.89	111.33	108.40	110.59	108.38	3,112,972
2025-11-07	115.00	115.15	110.50	110.90	108.68	4,784,347
2025-11-06	113.95	116.80	113.05	115.50	113.19	3,161,161
2025-11-05	110.85	114.00	109.06	113.24	110.97	3,701,668
2025-11-04	113.90	115.56	110.90	112.10	109.86	3,351,490
2025-11-03	116.58	116.85	113.00	113.83	111.55	5,232,632
2025-10-31	114.28	117.99	113.62	116.90	114.56	8,496,924
2025-10-30	123.00	123.11	110.98	112.95	110.69	13,376,713
2025-10-29	125.88	126.97	121.32	123.16	120.70	4,059,207
2025-10-28	124.00	127.50	123.44	125.88	123.36	4,273,458
2025-10-27	123.39	125.20	123.11	124.00	121.52	3,742,299
2025-10-24	123.86	123.86	119.32	123.01	120.55	3,270,150
2025-10-23	121.60	123.29	119.82	123.00	120.54	2,097,615
2025-10-22	120.79	123.59	119.11	122.14	119.70	3,567,745
2025-10-21	119.98	120.50	117.62	120.47	118.06	3,915,269

← NewerPage 4 of 21 · 1,214 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.