Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.940	11.940	11.580	11.610	10.308	1,435,900
2024-07-22	12.030	12.060	11.860	11.950	10.609	1,478,800
2024-07-19	12.030	12.160	11.970	12.070	10.716	1,363,700
2024-07-18	12.100	12.220	11.890	12.160	10.796	1,992,500
2024-07-17	12.260	12.330	12.070	12.180	10.814	2,284,100
2024-07-16	12.420	12.680	12.220	12.270	10.893	2,252,000
2024-07-15	12.770	13.000	12.570	12.620	11.204	2,495,319
2024-07-12	12.980	13.180	12.860	13.080	11.613	3,160,500
2024-07-11	12.630	12.930	12.520	12.810	11.373	2,808,652
2024-07-10	12.800	13.270	12.380	12.610	11.195	4,218,119
2024-07-09	12.660	13.030	12.520	12.950	11.497	3,771,500
2024-07-08	12.730	12.940	12.560	12.650	11.231	2,642,500
2024-07-05	12.750	12.750	12.750	12.750	11.320	0
2024-07-04	13.030	13.240	12.670	12.750	11.320	1,880,600
2024-07-03	13.250	13.330	13.070	13.090	11.622	2,156,300
2024-07-02	13.310	13.440	13.010	13.090	11.622	2,100,200
2024-07-01	13.230	13.360	12.940	13.320	11.826	2,435,200
2024-06-28	13.200	13.430	13.100	13.190	11.710	1,505,700
2024-06-27	13.330	13.560	13.150	13.210	11.728	1,422,300
2024-06-26	13.170	13.500	13.030	13.450	11.941	1,542,200
2024-06-25	12.990	13.410	12.990	13.150	11.675	1,704,525
2024-06-24	13.260	13.450	12.950	13.140	11.666	2,529,210
2024-06-21	13.210	13.580	13.210	13.460	11.950	1,548,198
2024-06-20	13.510	13.610	13.240	13.380	11.879	1,838,500
2024-06-19	13.570	13.780	13.420	13.500	11.986	1,653,220
2024-06-18	13.570	13.670	13.370	13.610	12.083	1,963,000
2024-06-17	13.760	13.950	13.540	13.660	12.128	2,095,000
2024-06-14	13.820	14.080	13.710	13.870	12.314	1,606,900
2024-06-13	13.890	14.030	13.720	13.810	12.261	1,637,600
2024-06-12	13.960	14.080	13.760	13.860	12.305	1,318,300
2024-06-11	13.650	13.990	13.600	13.940	12.376	3,082,613
2024-06-07	13.640	13.930	13.480	13.800	12.252	2,917,634
2024-06-06	14.040	14.160	13.350	13.660	12.128	5,256,450
2024-06-05	14.490	14.730	13.940	14.010	12.438	4,120,460
2024-06-04	14.740	14.780	14.490	14.660	13.015	3,151,600
2024-06-03	15.190	15.230	14.700	14.840	13.175	2,503,400
2024-05-31	14.980	15.180	14.860	14.970	13.291	2,003,500
2024-05-30	15.000	15.150	14.830	14.910	13.237	1,745,244
2024-05-29	15.250	15.290	14.830	15.000	13.317	2,637,224
2024-05-28	15.450	15.450	15.120	15.250	13.539	1,941,700
2024-05-27	15.310	15.510	15.210	15.450	13.717	2,249,800
2024-05-24	15.240	15.450	15.190	15.310	13.592	1,966,700
2024-05-23	15.220	15.470	15.180	15.340	13.619	3,356,500
2024-05-22	16.240	16.320	15.260	15.360	13.637	5,138,979
2024-05-21	16.180	16.450	16.100	16.250	14.427	2,025,728
2024-05-20	16.370	16.690	15.980	16.360	14.525	4,207,200
2024-05-17	16.460	16.560	15.930	16.250	14.427	3,579,178
2024-05-16	17.200	17.350	16.780	16.830	14.551	3,457,200
2024-05-15	17.360	17.750	17.270	17.380	15.027	2,271,200
2024-05-14	17.060	17.520	16.940	17.330	14.984	1,721,600
2024-05-13	17.010	17.200	16.680	17.060	14.750	2,215,644
2024-05-10	16.660	17.140	16.570	17.020	14.716	2,818,652
2024-05-09	16.680	16.780	16.510	16.650	14.396	1,822,300
2024-05-08	16.560	16.640	16.370	16.500	14.266	2,675,400
2024-05-07	16.750	16.990	16.280	16.560	14.318	4,022,078
2024-05-06	16.400	16.890	16.080	16.700	14.439	5,443,400
2024-04-30	15.920	16.410	15.860	15.960	13.799	4,157,078
2024-04-29	16.270	16.560	15.360	16.090	13.911	7,343,000
2024-04-26	15.090	15.670	15.090	15.500	13.401	3,162,700
2024-04-25	15.530	15.650	15.140	15.210	13.151	2,507,337

← NewerPage 10 of 21 · 1,212 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.