Anker Innovations Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	110.41	111.48	107.93	108.91	108.91	2,203,879
2026-10-15	108.03	110.98	106.00	108.81	108.81	2,941,225
2026-10-14	113.00	114.75	109.57	110.00	110.00	2,222,650
2026-10-13	114.20	115.41	112.01	112.87	112.87	2,779,417
2026-10-12	113.55	118.09	112.00	116.20	116.20	3,845,893
2026-10-09	114.18	114.19	110.05	113.55	113.55	3,475,624
2026-10-08	122.14	123.75	112.39	114.66	114.66	5,928,343
2026-09-30	125.00	125.40	122.85	124.63	124.63	2,880,981
2026-09-29	120.06	125.75	119.40	124.63	123.83	3,748,248
2026-09-28	124.10	127.90	120.00	121.10	120.32	3,654,596
2026-09-24	124.55	125.50	121.99	122.60	121.81	2,306,094
2026-09-23	123.90	125.98	120.01	124.55	123.75	4,361,927
2026-09-22	128.98	130.31	123.56	123.90	123.10	4,174,317
2026-09-21	127.15	130.55	126.40	128.15	127.33	2,882,358
2026-09-18	125.44	127.18	124.87	126.99	126.17	2,404,639
2026-09-17	125.25	127.77	124.87	125.44	124.63	2,245,648
2026-09-16	127.50	128.00	124.43	124.90	124.10	3,493,190
2026-09-15	127.63	129.05	126.20	127.30	126.48	2,627,927
2026-09-14	128.00	129.30	127.00	127.84	127.02	2,244,105
2026-09-11	127.96	128.56	125.01	127.43	126.61	2,681,988
2026-09-10	127.01	130.20	125.00	129.32	128.49	2,942,433
2026-09-09	128.76	128.80	126.95	128.20	127.38	2,473,127
2026-09-08	132.25	132.90	127.35	127.89	127.07	4,521,133
2026-09-07	135.50	136.54	131.50	132.24	131.39	4,976,765
2026-09-04	137.30	138.18	134.65	135.91	135.04	5,250,491
2026-09-03	131.13	139.17	130.23	137.16	136.28	8,252,566
2026-09-02	126.60	132.10	126.60	129.00	128.17	5,063,359
2026-09-01	125.00	129.97	124.45	128.40	127.58	4,893,309
2026-08-31	122.86	126.30	114.91	125.77	124.96	7,481,202
2026-08-28	126.01	126.69	121.60	124.10	123.30	4,558,488
2026-08-27	124.89	126.48	123.60	126.20	125.39	2,770,590
2026-08-26	122.12	125.53	121.40	124.89	124.09	3,496,656
2026-08-25	115.47	122.59	115.44	122.10	121.32	4,128,989
2026-08-24	117.57	119.00	114.10	115.43	114.69	2,208,731
2026-08-21	116.20	119.69	116.00	118.50	117.74	2,684,005
2026-08-20	115.00	117.20	114.82	115.58	114.84	1,539,600
2026-08-19	116.29	118.27	114.50	114.91	114.17	2,685,293
2026-08-18	117.43	118.60	115.43	116.29	115.54	2,729,656
2026-08-17	115.76	118.47	115.75	118.20	117.44	2,748,727
2026-08-14	118.37	118.99	115.38	115.75	115.01	2,956,989
2026-08-13	125.00	127.50	118.42	118.42	117.66	3,438,582
2026-08-12	120.89	124.33	120.03	124.29	123.49	3,024,227
2026-08-11	121.83	123.89	119.53	121.01	120.23	3,451,479
2026-08-10	116.82	121.50	116.09	119.95	119.18	3,294,218
2026-08-07	114.84	117.84	114.05	117.17	116.42	3,587,371
2026-08-06	117.00	118.62	114.14	114.65	113.91	4,572,160
2026-08-05	118.88	118.88	115.10	117.60	116.85	5,367,630
2026-08-04	121.04	121.42	117.90	119.45	118.68	3,571,763
2026-08-03	120.79	125.40	119.50	121.43	120.65	3,751,889
2026-07-31	120.00	123.50	116.05	122.01	121.23	5,797,947
2026-07-30	119.00	126.98	116.09	124.00	123.20	6,440,290
2026-07-29	118.40	124.73	117.50	119.96	119.19	5,034,502
2026-07-28	118.22	120.78	117.10	118.40	117.64	3,224,111
2026-07-27	114.00	119.26	112.41	119.22	118.45	3,722,312
2026-07-24	116.44	120.28	114.00	114.26	113.53	3,433,730
2026-07-23	116.16	118.68	114.32	117.00	116.25	2,775,769
2026-07-22	118.89	119.64	112.10	116.67	115.92	4,896,175
2026-07-21	119.38	124.96	118.00	122.09	121.31	6,783,994
2026-07-20	110.10	120.61	110.01	117.97	117.21	7,523,785
2026-07-17	112.67	114.86	110.00	110.60	109.89	4,610,229

Page 1 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.