Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.350	11.780	11.310	11.660	11.660	2,694,093
2026-10-16	11.470	11.650	11.320	11.400	11.400	1,597,000
2026-10-15	11.500	11.750	11.350	11.390	11.390	1,777,900
2026-10-14	11.780	11.840	11.600	11.720	11.720	1,387,100
2026-10-13	11.710	11.910	11.460	11.790	11.790	1,954,089
2026-10-12	11.650	11.920	11.650	11.790	11.790	2,436,800
2026-10-09	11.380	11.690	11.290	11.640	11.640	1,558,300
2026-10-08	11.480	11.630	11.330	11.420	11.420	1,761,464
2026-09-30	11.610	11.720	11.480	11.590	11.590	1,730,500
2026-09-29	11.570	11.770	11.410	11.600	11.600	1,410,400
2026-09-28	11.690	11.740	11.550	11.600	11.600	1,319,700
2026-09-24	11.690	11.840	11.560	11.690	11.690	1,300,000
2026-09-23	11.770	11.930	11.680	11.690	11.690	1,275,700
2026-09-22	11.950	11.960	11.720	11.770	11.770	1,754,400
2026-09-21	11.920	12.100	11.860	11.870	11.870	2,090,200
2026-09-18	11.780	12.060	11.740	11.920	11.920	2,471,493
2026-09-17	11.590	11.810	11.560	11.740	11.740	2,565,900
2026-09-16	11.610	11.790	11.320	11.650	11.650	3,610,600
2026-09-15	11.270	11.630	11.200	11.600	11.600	3,295,400
2026-09-14	11.340	11.440	11.260	11.320	11.320	1,924,600
2026-09-11	11.590	11.650	11.200	11.340	11.340	2,354,600
2026-09-10	11.900	11.940	11.530	11.720	11.720	2,162,225
2026-09-09	12.150	12.260	11.830	11.890	11.890	1,958,600
2026-09-08	12.080	12.270	12.080	12.170	12.170	1,691,400
2026-09-07	11.980	12.210	11.910	12.160	12.160	2,742,900
2026-09-04	11.980	12.180	11.910	11.980	11.980	2,171,176
2026-09-03	12.100	12.170	11.900	11.980	11.980	3,253,648
2026-09-02	12.180	12.330	12.050	12.100	12.100	4,435,300
2026-09-01	11.850	12.300	11.850	12.180	12.180	6,732,893
2026-08-31	11.520	12.000	11.520	11.810	11.810	5,094,153
2026-08-28	11.520	11.700	11.400	11.640	11.640	3,645,161
2026-08-27	11.490	11.600	11.360	11.560	11.560	4,259,200
2026-08-26	11.420	11.650	11.260	11.510	11.510	8,041,261
2026-08-25	10.670	11.530	10.670	11.400	11.400	9,101,790
2026-08-24	10.600	11.050	10.520	10.770	10.770	8,457,079
2026-08-21	10.340	10.340	10.100	10.290	10.290	1,894,700
2026-08-20	10.250	10.420	10.250	10.390	10.390	1,392,800
2026-08-19	10.380	10.430	10.180	10.220	10.220	1,849,100
2026-08-18	10.360	10.460	10.300	10.440	10.440	1,729,200
2026-08-17	10.330	10.420	10.180	10.320	10.320	1,907,000
2026-08-14	10.280	10.380	10.250	10.310	10.310	1,279,300
2026-08-13	10.380	10.570	10.200	10.320	10.320	2,772,400
2026-08-12	10.420	10.420	10.280	10.360	10.360	1,817,400
2026-08-11	10.540	10.550	10.380	10.410	10.410	1,602,300
2026-08-10	10.320	10.610	10.280	10.570	10.570	2,366,600
2026-08-07	10.500	10.510	10.250	10.340	10.340	2,737,100
2026-08-06	10.410	10.580	10.320	10.540	10.540	3,686,800
2026-08-05	10.350	10.450	10.280	10.410	10.410	2,872,400
2026-08-04	10.640	10.640	10.230	10.370	10.370	4,597,800
2026-08-03	10.630	10.820	10.440	10.610	10.610	4,029,500
2026-07-31	10.720	10.800	10.550	10.550	10.550	3,337,551
2026-07-30	10.480	11.020	10.320	10.810	10.810	5,093,600
2026-07-29	9.900	10.550	9.860	10.500	10.500	6,228,700
2026-07-28	9.740	9.870	9.710	9.870	9.870	1,642,800
2026-07-27	9.680	9.780	9.560	9.720	9.720	1,387,100
2026-07-24	9.760	9.820	9.640	9.650	9.650	1,754,600
2026-07-23	9.650	9.830	9.640	9.820	9.820	1,711,300
2026-07-22	9.780	9.790	9.620	9.740	9.740	2,250,500
2026-07-21	9.920	10.030	9.720	9.850	9.850	3,187,200
2026-07-20	10.040	10.090	9.780	9.910	9.910	2,290,800

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.4500 CNY
2026-01-05	0.1900 CNY
2025-06-17	0.5000 CNY
2024-12-02	0.2300 CNY
2024-05-17	0.4400 CNY
2023-06-21	0.4700 CNY
2022-06-02	0.3950 CNY
2021-05-31	0.3850 CNY
2020-09-18	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.