Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	80.650	81.000	79.510	80.260	77.069	2,220,405
2024-10-23	81.170	82.880	80.080	81.250	78.019	3,178,075
2024-10-22	81.750	82.190	79.500	81.170	77.942	4,539,863
2024-10-21	83.990	84.180	80.130	80.880	77.664	6,428,978
2024-10-18	77.990	86.650	77.030	83.560	80.237	6,939,347
2024-10-17	79.220	80.180	77.560	78.000	74.898	3,148,912
2024-10-16	79.770	80.400	78.250	78.550	75.427	4,321,092
2024-10-15	83.000	84.980	80.850	81.000	77.779	6,011,649
2024-10-14	82.920	84.750	80.530	84.430	81.073	5,685,061
2024-10-11	86.490	86.630	80.300	81.570	78.326	5,131,716
2024-10-10	87.000	93.500	85.740	86.500	83.060	8,152,312
2024-10-09	92.800	94.300	85.580	86.000	82.580	10,302,420
2024-10-08	100.60	100.61	88.000	95.690	91.885	12,162,959
2024-09-30	76.670	84.580	75.450	83.860	80.525	8,222,823
2024-09-27	70.160	74.950	70.160	73.140	70.232	5,250,803
2024-09-26	69.080	70.150	67.800	70.150	67.361	5,634,525
2024-09-25	70.560	72.590	68.610	68.900	66.160	6,019,335
2024-09-24	69.800	70.840	68.400	70.500	67.697	5,075,426
2024-09-23	67.680	70.000	67.310	69.550	66.784	4,001,822
2024-09-20	68.610	68.960	67.730	67.870	65.171	2,927,485
2024-09-19	69.000	70.170	68.270	68.700	65.968	2,838,611
2024-09-18	67.000	69.260	66.670	68.960	66.218	2,246,304
2024-09-13	68.160	69.290	67.650	67.750	65.056	2,838,491
2024-09-12	68.470	69.120	67.150	68.080	65.373	3,830,534
2024-09-11	65.130	68.760	65.130	68.420	65.699	4,017,519
2024-09-10	64.990	67.000	64.180	66.590	63.366	3,304,769
2024-09-09	65.610	66.600	64.800	65.450	62.281	4,167,093
2024-09-06	66.550	66.550	64.740	64.860	61.720	3,364,016
2024-09-05	66.660	67.200	66.100	66.890	63.651	2,822,932
2024-09-04	66.000	67.160	65.220	66.430	63.214	4,167,501
2024-09-03	62.360	67.450	61.990	66.630	63.404	5,708,552
2024-09-02	63.900	64.600	62.380	62.500	59.474	6,377,059
2024-08-30	62.980	64.950	61.360	63.080	60.026	9,301,155
2024-08-29	57.900	60.200	57.530	59.940	57.038	4,284,955
2024-08-28	55.600	59.500	55.180	57.920	55.116	5,314,025
2024-08-27	54.110	55.850	53.900	55.680	52.984	3,540,994
2024-08-26	56.060	56.200	53.860	54.500	51.861	3,166,834
2024-08-23	54.820	55.330	54.300	55.060	52.394	2,229,325
2024-08-22	56.370	57.070	55.000	55.060	52.394	3,083,696
2024-08-21	56.020	57.850	55.500	56.460	53.726	4,140,611
2024-08-20	56.250	56.800	55.680	56.400	53.669	4,445,684
2024-08-19	53.680	56.360	53.080	56.250	53.527	5,352,960
2024-08-16	53.990	55.330	53.570	53.710	51.110	3,136,825
2024-08-15	53.240	54.540	52.900	53.620	51.024	2,817,376
2024-08-14	55.000	55.000	52.900	53.350	50.767	3,668,667
2024-08-13	53.930	55.900	53.200	54.270	51.642	4,159,269
2024-08-12	54.010	55.320	53.270	53.920	51.309	3,831,445
2024-08-09	52.610	55.160	52.590	54.400	51.766	4,820,936
2024-08-08	51.900	53.080	50.810	52.420	49.882	3,279,744
2024-08-07	51.020	51.730	50.210	51.370	48.883	3,450,802
2024-08-06	51.510	51.680	50.300	50.860	48.398	2,950,947
2024-08-05	51.400	52.960	50.760	50.890	48.426	2,820,412
2024-08-02	53.190	53.600	52.100	52.250	49.720	2,829,537
2024-08-01	54.370	55.300	53.020	53.450	50.862	3,150,857
2024-07-31	51.000	54.580	50.400	54.370	51.738	4,593,593
2024-07-30	51.500	51.740	50.500	50.910	48.445	2,389,568
2024-07-29	51.960	52.200	51.300	51.690	49.187	2,214,798
2024-07-26	52.390	52.930	51.800	52.100	49.578	2,744,020
2024-07-25	53.000	53.040	52.030	52.300	49.768	2,123,436
2024-07-24	53.590	54.160	52.880	53.000	50.434	2,377,345

← NewerPage 9 of 21 · 1,213 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.