Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	123.78	124.00	119.13	120.61	117.58	3,042,003
2025-07-17	122.80	124.25	122.21	122.92	119.84	2,162,850
2025-07-16	124.55	125.98	122.10	123.37	120.27	2,256,330
2025-07-15	118.86	125.49	118.51	124.53	121.41	4,262,576
2025-07-14	114.00	119.98	113.88	119.29	116.30	3,950,160
2025-07-11	114.50	115.30	113.06	114.65	111.77	3,073,463
2025-07-10	119.55	119.99	114.10	115.00	112.11	4,437,789
2025-07-09	120.00	120.58	117.10	119.53	116.53	3,663,737
2025-07-08	115.17	119.69	115.17	119.10	116.11	5,149,989
2025-07-07	115.15	117.21	112.10	115.70	112.80	3,319,897
2025-07-04	117.49	117.49	114.51	115.15	112.26	3,928,144
2025-07-03	116.00	118.95	116.00	117.60	114.65	2,302,297
2025-07-02	112.52	119.23	112.52	117.18	114.24	6,128,153
2025-07-01	113.03	114.30	112.12	112.78	109.95	3,231,549
2025-06-30	113.00	114.00	109.00	113.60	110.75	5,549,391
2025-06-27	104.63	110.81	103.61	110.22	107.45	5,862,946
2025-06-26	105.44	106.40	103.90	104.85	102.22	3,867,344
2025-06-25	105.10	106.20	103.20	105.38	102.74	3,938,797
2025-06-24	104.94	107.12	104.12	105.47	102.82	3,359,145
2025-06-23	103.50	105.49	102.30	104.94	102.31	5,145,367
2025-06-20	108.09	108.82	106.20	107.68	104.98	4,534,485
2025-06-19	110.19	111.61	107.20	108.09	105.38	3,907,206
2025-06-18	107.97	111.90	107.47	110.10	107.34	4,710,802
2025-06-17	106.80	109.60	105.83	107.70	105.00	3,731,481
2025-06-16	110.01	110.94	105.70	106.60	103.93	8,159,596
2025-06-13	110.98	114.50	109.78	111.28	108.49	9,155,962
2025-06-12	112.00	112.73	109.60	111.05	108.26	3,174,278
2025-06-11	110.01	113.50	109.16	112.37	109.55	5,753,418
2025-06-10	106.66	111.47	105.13	110.99	108.21	6,401,278
2025-06-09	105.43	107.12	104.33	106.60	103.93	3,198,929
2025-06-06	106.49	107.49	104.30	105.42	102.77	4,036,104
2025-06-05	100.16	108.88	99.750	107.55	104.85	7,772,164
2025-06-04	98.150	100.69	96.830	100.10	97.588	3,514,306
2025-06-03	100.99	101.89	99.010	99.660	95.697	4,956,915
2025-05-30	102.05	104.06	99.700	102.00	97.944	5,618,351
2025-05-29	103.00	105.94	102.41	103.50	99.384	5,778,580
2025-05-28	100.30	101.97	99.310	101.20	97.176	3,804,007
2025-05-27	100.50	101.02	99.090	99.710	95.745	3,565,641
2025-05-26	104.24	104.24	98.800	100.50	96.504	5,951,467
2025-05-23	104.00	105.48	103.87	104.24	100.09	4,598,840
2025-05-22	102.84	104.56	102.43	102.99	98.895	3,010,741
2025-05-21	103.02	104.16	102.25	103.18	99.077	3,567,412
2025-05-20	100.72	107.49	100.00	104.17	100.03	7,968,307
2025-05-19	99.390	101.84	96.580	100.71	96.705	6,534,312
2025-05-16	96.530	99.980	96.180	99.270	95.323	7,559,103
2025-05-15	97.950	99.800	96.900	97.480	93.604	4,938,234
2025-05-14	98.910	98.910	95.360	98.030	94.132	7,810,403
2025-05-13	108.00	108.00	98.270	99.900	95.928	11,172,203
2025-05-12	94.110	101.78	94.100	101.71	97.666	12,398,026
2025-05-09	89.700	91.890	88.710	90.300	86.709	5,537,602
2025-05-08	88.520	89.830	88.330	89.150	85.605	5,085,009
2025-05-07	90.600	91.780	88.300	89.180	85.634	8,568,620
2025-05-06	89.600	90.450	87.110	87.920	84.424	9,449,775
2025-04-30	84.520	89.890	83.960	88.840	85.307	8,362,055
2025-04-29	86.880	87.650	83.300	84.020	80.679	5,497,553
2025-04-28	87.580	87.640	84.550	85.000	81.620	4,610,386
2025-04-25	84.150	89.000	83.800	87.350	83.877	6,514,304
2025-04-24	84.720	85.590	82.900	84.040	80.698	4,799,420
2025-04-23	84.000	86.550	83.530	85.380	81.985	9,457,171
2025-04-22	84.150	84.230	80.050	80.080	76.896	6,204,152

← NewerPage 6 of 21 · 1,212 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.