Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.350	15.610	15.240	15.580	13.471	1,874,076
2024-04-23	15.340	15.550	15.230	15.310	13.237	2,197,900
2024-04-22	15.130	15.950	15.130	15.420	13.332	3,331,426
2024-04-19	15.340	15.550	15.100	15.250	13.185	2,722,300
2024-04-18	15.140	15.560	15.010	15.360	13.280	3,108,200
2024-04-17	14.880	15.230	14.880	15.030	12.995	3,433,121
2024-04-16	15.090	15.340	14.600	14.780	12.779	5,149,200
2024-04-15	15.750	15.800	15.050	15.500	13.401	4,908,513
2024-04-12	15.390	15.970	15.390	15.880	13.730	5,409,866
2024-04-11	14.900	15.650	14.860	15.390	13.306	5,782,487
2024-04-10	15.000	15.150	14.680	14.950	12.926	4,992,937
2024-04-09	14.940	15.450	14.940	15.060	13.021	5,547,569
2024-04-08	14.350	15.340	14.350	15.000	12.969	9,482,979
2024-04-03	14.310	15.180	14.310	14.680	12.692	10,658,299
2024-04-02	14.500	14.590	13.790	14.210	12.286	13,885,182
2024-04-01	13.330	14.060	13.100	14.060	12.156	5,726,327
2024-03-29	12.530	12.860	12.400	12.780	11.050	1,451,300
2024-03-28	12.360	12.930	12.230	12.620	10.911	2,797,771
2024-03-27	12.420	12.600	12.260	12.360	10.687	1,985,800
2024-03-26	12.160	12.450	12.120	12.440	10.756	1,584,000
2024-03-25	12.110	12.480	12.110	12.230	10.574	2,088,800
2024-03-22	12.350	12.540	12.080	12.160	10.514	1,588,000
2024-03-21	12.160	12.340	12.060	12.320	10.652	1,860,660
2024-03-20	12.030	12.350	12.030	12.190	10.540	1,906,100
2024-03-19	11.800	12.300	11.740	12.020	10.393	3,167,690
2024-03-18	11.800	11.860	11.620	11.780	10.185	1,727,800
2024-03-15	11.660	11.770	11.520	11.770	10.176	1,581,337
2024-03-14	11.620	11.800	11.470	11.660	10.081	1,622,137
2024-03-13	11.360	11.700	11.280	11.540	9.978	1,587,000
2024-03-12	11.140	11.600	11.060	11.400	9.857	2,018,600
2024-03-11	10.990	11.140	10.840	11.140	9.632	1,596,200
2024-03-08	10.920	11.090	10.910	11.010	9.519	745,100
2024-03-07	10.980	11.210	10.930	10.960	9.476	1,496,100
2024-03-06	10.830	11.100	10.830	11.000	9.511	1,552,509
2024-03-05	11.120	11.160	10.830	10.850	9.381	2,311,350
2024-03-04	11.050	11.280	10.950	11.170	9.658	3,218,419
2024-03-01	11.200	11.310	11.000	11.070	9.571	3,647,800
2024-02-29	11.100	11.480	10.950	11.210	9.692	4,398,032
2024-02-28	11.940	12.030	11.200	11.200	9.684	4,087,350
2024-02-27	11.610	11.940	11.520	11.900	10.289	2,404,639
2024-02-26	11.300	11.880	11.300	11.710	10.125	2,294,704
2024-02-23	11.310	11.470	11.150	11.460	9.908	1,286,554
2024-02-22	11.140	11.260	11.060	11.240	9.718	1,306,900
2024-02-21	11.030	11.380	11.000	11.130	9.623	2,174,039
2024-02-20	10.980	11.280	10.950	11.170	9.658	2,004,784
2024-02-19	10.580	11.200	10.370	11.030	9.537	4,572,521
2024-02-08	9.610	10.440	9.240	10.440	9.026	5,476,700
2024-02-07	10.000	10.280	9.360	9.490	8.205	6,510,379
2024-02-06	9.750	10.450	9.100	10.140	8.767	5,216,600
2024-02-05	10.180	10.360	9.280	9.810	8.482	5,308,788
2024-02-02	10.600	10.720	9.750	10.080	8.715	4,235,603
2024-02-01	10.790	10.840	10.170	10.620	9.182	3,920,500
2024-01-31	11.540	11.540	10.710	10.760	9.303	4,442,200
2024-01-30	12.170	12.170	11.520	11.540	9.978	3,759,088
2024-01-29	12.960	13.100	12.230	12.270	10.609	3,014,415
2024-01-26	13.000	13.270	12.710	12.760	11.032	1,829,158
2024-01-25	12.940	13.100	12.720	13.000	11.240	2,685,000
2024-01-24	12.500	13.360	12.420	13.090	11.318	4,287,400
2024-01-23	12.570	12.660	12.120	12.540	10.842	4,492,358
2024-01-22	13.550	13.770	12.550	12.650	10.937	5,739,564

← NewerPage 11 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.