Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	79.360	85.300	78.920	84.140	80.794	6,082,540
2025-04-18	77.610	81.780	77.610	79.520	76.358	3,871,369
2025-04-17	77.540	78.800	77.300	77.600	74.514	2,695,697
2025-04-16	80.170	81.200	76.270	77.840	74.745	3,878,598
2025-04-15	80.400	80.980	78.980	79.870	76.694	3,204,458
2025-04-14	82.900	83.590	79.920	80.180	76.992	6,479,543
2025-04-11	77.770	80.000	75.930	78.910	75.772	6,180,772
2025-04-10	82.860	85.160	77.930	79.350	76.195	9,950,213
2025-04-09	73.400	76.410	69.980	74.420	71.461	6,474,960
2025-04-08	77.760	80.240	74.600	76.240	73.208	7,991,236
2025-04-07	75.210	84.000	75.200	76.240	73.208	11,520,243
2025-04-03	101.75	101.75	90.500	94.000	90.262	10,436,177
2025-04-02	104.11	106.55	103.50	105.72	101.52	2,640,220
2025-04-01	103.23	105.38	101.94	104.11	99.970	3,453,015
2025-03-31	102.56	104.85	101.88	103.12	99.019	2,071,943
2025-03-28	104.08	105.00	103.00	103.05	98.952	1,833,359
2025-03-27	100.66	104.97	100.55	103.77	99.644	2,979,788
2025-03-26	101.14	103.00	101.02	101.09	97.070	2,495,330
2025-03-25	103.06	103.85	101.06	101.44	97.406	2,568,741
2025-03-24	98.530	103.33	98.110	102.99	98.895	4,904,125
2025-03-21	103.03	103.88	98.180	99.000	95.063	4,209,233
2025-03-20	104.00	105.49	102.21	103.90	99.768	4,104,490
2025-03-19	101.58	104.17	101.18	103.09	98.991	4,058,078
2025-03-18	100.24	102.70	99.770	101.80	97.752	4,011,571
2025-03-17	100.50	101.71	99.600	100.12	96.139	2,885,326
2025-03-14	99.190	100.99	99.190	100.24	96.254	3,563,893
2025-03-13	99.700	100.68	98.730	100.50	96.504	3,821,857
2025-03-12	101.52	101.95	98.500	99.860	95.889	5,930,569
2025-03-11	103.20	104.98	100.80	102.24	98.174	4,622,315
2025-03-10	101.23	105.00	99.800	103.83	99.701	6,918,737
2025-03-07	107.82	109.00	100.20	101.22	97.195	10,783,425
2025-03-06	114.36	114.97	108.48	109.00	104.67	6,100,321
2025-03-05	114.88	116.00	113.31	113.85	109.32	1,675,678
2025-03-04	115.24	117.50	114.33	114.77	110.21	2,209,521
2025-03-03	111.76	116.90	110.23	116.61	111.97	3,823,677
2025-02-28	115.45	115.92	110.36	111.58	107.14	3,328,782
2025-02-27	115.00	116.14	113.10	115.44	110.85	2,516,350
2025-02-26	117.36	119.54	114.00	115.06	110.48	3,167,042
2025-02-25	121.53	121.53	116.08	116.89	112.24	2,273,420
2025-02-24	118.00	120.82	115.78	119.00	114.27	3,162,453
2025-02-21	113.08	118.88	112.95	117.82	113.13	3,636,699
2025-02-20	111.70	114.38	110.91	113.44	108.93	2,444,242
2025-02-19	107.69	112.22	107.38	112.03	107.58	3,002,729
2025-02-18	109.00	110.20	107.00	107.70	103.42	2,775,627
2025-02-17	110.36	110.80	107.10	109.90	105.53	3,572,170
2025-02-14	110.11	111.49	109.18	109.83	105.46	2,317,690
2025-02-13	111.66	111.94	108.65	110.50	106.11	3,181,435
2025-02-12	110.02	112.38	109.43	111.68	107.24	2,974,526
2025-02-11	106.97	111.11	106.52	110.47	106.08	4,380,643
2025-02-10	110.01	110.01	105.88	107.36	103.09	5,223,930
2025-02-07	111.55	112.40	107.32	110.07	105.69	4,850,677
2025-02-06	112.09	112.96	110.10	111.62	107.18	3,724,546
2025-02-05	109.40	114.80	108.16	113.20	108.70	6,640,972
2025-01-27	105.50	110.10	103.61	108.52	104.20	4,031,330
2025-01-24	103.41	105.83	103.35	105.31	101.12	3,173,692
2025-01-23	108.59	108.65	103.70	104.40	100.25	4,711,300
2025-01-22	106.98	108.35	105.00	108.11	103.81	3,128,007
2025-01-21	106.83	107.97	104.21	106.97	102.72	3,776,126
2025-01-20	109.97	112.00	105.20	106.08	101.86	5,760,734
2025-01-17	103.51	108.84	102.83	107.15	102.89	4,224,227

← NewerPage 7 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.