Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	115.55	120.50	115.52	119.46	117.07	4,146,733
2025-10-17	118.93	119.88	114.51	114.77	112.47	3,281,466
2025-10-16	119.28	121.18	117.87	118.67	116.30	2,900,191
2025-10-15	116.78	119.98	114.62	119.98	117.58	4,297,435
2025-10-14	118.55	121.80	114.14	114.58	112.29	5,194,383
2025-10-13	118.84	122.55	115.00	118.17	115.81	6,067,411
2025-10-10	123.16	125.08	120.23	121.01	118.59	4,071,127
2025-10-09	122.44	125.81	120.92	124.15	121.67	5,487,760
2025-09-30	125.30	125.82	120.78	121.73	119.30	5,227,387
2025-09-29	124.20	125.89	122.56	125.24	122.73	3,412,819
2025-09-26	126.23	127.96	124.18	124.20	121.72	4,070,946
2025-09-25	128.00	128.65	125.05	126.23	123.71	5,542,286
2025-09-24	122.10	130.18	121.13	129.00	126.42	8,121,486
2025-09-23	121.00	125.57	120.06	123.08	120.62	11,904,230
2025-09-22	137.16	140.35	122.00	126.25	123.72	14,119,415
2025-09-19	136.87	139.15	135.30	137.17	134.43	3,989,301
2025-09-18	134.25	141.79	133.59	136.96	134.22	8,609,388
2025-09-17	130.77	135.39	130.23	134.25	131.56	4,741,645
2025-09-16	131.76	132.27	129.36	130.98	128.36	4,403,925
2025-09-15	133.18	134.11	130.15	131.76	129.12	5,048,922
2025-09-12	137.00	138.25	133.82	134.48	131.79	4,110,198
2025-09-11	136.00	137.69	134.23	136.80	134.06	3,387,752
2025-09-10	134.08	137.50	133.52	136.49	133.76	4,229,568
2025-09-09	133.99	137.78	132.02	134.80	131.42	4,267,740
2025-09-08	137.13	139.00	132.61	134.10	130.74	5,878,452
2025-09-05	133.90	137.44	132.60	137.19	133.75	5,815,304
2025-09-04	136.81	138.58	130.00	131.63	128.33	6,152,013
2025-09-03	142.00	142.00	135.50	136.69	133.26	7,229,596
2025-09-02	143.42	145.05	138.60	142.26	138.69	5,182,295
2025-09-01	141.73	146.89	141.04	145.05	141.41	7,037,818
2025-08-29	142.29	145.47	139.33	140.23	136.71	7,291,137
2025-08-28	136.01	140.83	135.15	139.44	135.94	5,462,795
2025-08-27	140.95	144.27	136.01	136.01	132.60	4,321,923
2025-08-26	142.52	143.38	139.30	140.89	137.35	5,643,429
2025-08-25	145.69	146.68	141.26	144.00	140.39	5,099,081
2025-08-22	145.30	149.00	144.56	145.69	142.03	3,869,747
2025-08-21	146.01	147.70	144.30	144.87	141.24	1,737,955
2025-08-20	143.08	145.96	141.56	145.74	142.08	2,359,484
2025-08-19	146.52	148.58	143.03	143.40	139.80	3,391,607
2025-08-18	142.80	149.50	140.60	148.19	144.47	4,041,173
2025-08-15	138.78	143.56	138.50	140.97	137.43	3,725,013
2025-08-14	139.03	141.69	137.80	138.76	135.28	2,395,960
2025-08-13	137.90	139.33	134.99	138.99	135.50	3,065,506
2025-08-12	138.40	140.45	136.67	138.00	134.54	2,821,356
2025-08-11	135.02	139.56	134.60	138.48	135.01	5,508,223
2025-08-08	130.28	136.64	127.48	135.47	132.07	6,048,142
2025-08-07	131.29	131.80	129.15	129.60	126.35	2,919,971
2025-08-06	124.23	131.48	123.11	131.43	128.13	5,075,688
2025-08-05	125.16	125.80	123.62	124.23	121.11	2,136,155
2025-08-04	123.04	126.50	122.50	125.00	121.86	2,849,574
2025-08-01	123.92	127.99	120.67	123.55	120.45	5,164,672
2025-07-31	125.33	130.50	124.00	124.07	120.96	2,845,341
2025-07-30	127.44	129.80	126.31	126.90	123.72	2,630,159
2025-07-29	127.10	128.48	125.13	128.00	124.79	2,974,568
2025-07-28	125.50	127.50	124.51	127.43	124.23	4,268,473
2025-07-25	121.20	125.80	121.08	125.28	122.14	3,116,249
2025-07-24	123.00	123.06	120.82	121.97	118.91	2,306,580
2025-07-23	118.86	124.20	118.51	122.57	119.49	3,881,169
2025-07-22	119.06	120.69	117.45	119.00	116.01	2,590,872
2025-07-21	120.06	120.84	118.10	119.40	116.40	3,083,825

← NewerPage 5 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.