Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	105.30	106.00	103.70	104.29	100.14	4,147,439
2025-01-15	104.33	106.00	103.51	104.79	100.62	4,002,733
2025-01-14	102.65	105.49	101.23	104.33	100.18	4,389,382
2025-01-13	101.00	103.58	100.53	103.44	99.327	3,221,576
2025-01-10	103.00	106.00	102.50	102.50	98.424	2,926,240
2025-01-09	103.62	107.15	102.02	104.31	100.16	4,279,876
2025-01-08	100.29	104.66	99.500	103.47	99.356	6,580,972
2025-01-07	94.490	103.00	94.450	100.83	96.821	6,851,155
2025-01-06	91.180	95.560	91.180	94.450	90.694	5,059,564
2025-01-03	92.600	94.670	90.880	91.180	87.554	3,424,835
2025-01-02	97.790	97.930	92.180	93.420	89.705	5,496,626
2024-12-31	99.000	99.730	97.220	97.640	93.757	3,231,650
2024-12-30	96.210	100.27	96.210	98.910	94.977	3,409,600
2024-12-27	96.840	98.800	95.900	97.520	93.642	4,023,158
2024-12-26	94.500	97.800	94.500	96.130	92.307	2,680,928
2024-12-25	95.920	96.250	94.180	95.380	91.587	2,869,995
2024-12-24	96.080	96.800	94.030	96.190	92.365	3,797,293
2024-12-23	94.030	97.620	93.400	96.010	92.192	6,386,517
2024-12-20	93.060	96.770	91.530	94.240	90.493	7,043,005
2024-12-19	92.560	95.890	91.310	95.890	92.077	4,460,287
2024-12-18	89.010	93.760	88.810	93.040	89.340	5,143,738
2024-12-17	89.310	91.160	88.500	88.820	85.288	2,857,860
2024-12-16	90.300	90.500	87.970	89.500	85.941	3,340,133
2024-12-13	88.810	92.100	87.500	90.400	86.805	4,458,948
2024-12-12	89.180	90.840	88.300	89.280	85.730	3,166,645
2024-12-11	88.550	90.260	87.130	89.240	85.691	3,662,631
2024-12-10	91.300	91.360	87.540	89.130	85.586	5,964,005
2024-12-09	86.860	87.750	85.300	86.860	83.406	3,865,882
2024-12-06	83.740	87.260	82.700	86.600	83.156	5,094,744
2024-12-05	83.350	84.470	83.230	83.780	80.449	2,243,274
2024-12-04	85.180	85.670	82.710	83.500	80.180	3,284,469
2024-12-03	84.730	86.000	83.080	85.410	82.014	4,257,521
2024-12-02	83.410	87.880	83.300	85.000	81.620	7,614,869
2024-11-29	81.180	84.110	81.000	82.010	78.749	4,093,751
2024-11-28	82.240	83.980	80.890	81.130	77.904	3,651,740
2024-11-27	80.010	82.080	78.780	81.870	78.615	3,151,215
2024-11-26	79.810	81.680	79.810	80.260	77.069	2,597,649
2024-11-25	80.510	81.470	79.120	79.960	76.780	4,046,917
2024-11-22	84.800	86.650	80.380	80.530	77.328	5,147,247
2024-11-21	83.300	85.580	83.000	84.800	81.428	3,680,809
2024-11-20	83.660	84.050	81.550	83.100	79.796	3,996,513
2024-11-19	83.310	84.420	82.010	83.660	80.333	3,428,662
2024-11-18	83.110	84.790	81.300	83.300	79.988	5,196,121
2024-11-15	86.580	87.500	83.030	83.120	79.815	3,893,114
2024-11-14	88.730	88.950	86.380	86.660	83.214	4,017,703
2024-11-13	89.600	90.190	87.370	89.280	85.730	4,096,730
2024-11-12	91.000	91.910	88.710	90.080	86.498	5,749,739
2024-11-11	86.880	91.300	86.460	89.970	86.392	7,462,305
2024-11-08	86.640	89.030	84.860	87.600	84.117	7,120,280
2024-11-07	82.500	85.390	80.880	85.100	81.716	5,899,409
2024-11-06	84.950	89.180	83.530	83.990	80.650	7,850,039
2024-11-05	84.160	87.470	82.620	85.500	82.100	7,348,984
2024-11-04	78.250	84.000	78.250	83.300	79.988	8,170,538
2024-11-01	80.030	80.640	77.700	78.450	75.330	6,088,633
2024-10-31	80.910	81.500	78.500	80.170	76.982	8,634,840
2024-10-30	85.500	86.760	79.290	80.910	77.693	11,771,743
2024-10-29	85.000	85.510	82.800	83.910	80.573	6,178,580
2024-10-28	81.040	84.860	79.100	84.510	81.150	6,822,870
2024-10-25	80.530	81.300	79.300	80.450	77.251	2,685,896
2024-10-24	80.650	81.000	79.510	80.260	77.069	2,220,405

← NewerPage 8 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.