Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.350	13.720	13.230	13.550	11.715	4,651,300
2024-01-18	13.230	13.430	12.920	13.430	11.612	3,407,122
2024-01-17	13.280	13.510	13.210	13.280	11.482	2,493,409
2024-01-16	13.280	13.370	12.990	13.350	11.542	3,145,700
2024-01-15	13.200	13.360	13.100	13.230	11.439	2,226,100
2024-01-12	13.350	13.640	13.190	13.200	11.413	3,029,400
2024-01-11	13.130	13.620	13.060	13.360	11.551	4,853,488
2024-01-10	13.430	13.500	13.030	13.160	11.378	5,260,615
2024-01-09	13.000	13.740	12.960	13.560	11.724	7,439,466
2024-01-08	12.930	13.130	12.720	12.910	11.162	5,371,600
2024-01-05	13.100	13.800	12.860	12.950	11.197	6,721,540
2024-01-04	12.780	13.060	12.780	13.040	11.274	3,098,300
2024-01-03	13.000	13.250	12.810	12.870	11.127	4,566,200
2024-01-02	12.820	13.210	12.730	13.100	11.326	5,112,688
2023-12-29	13.100	13.170	12.670	12.840	11.102	5,277,700
2023-12-28	12.810	13.250	12.510	13.100	11.326	6,898,465
2023-12-27	12.600	13.030	12.430	12.920	11.171	6,768,300
2023-12-26	12.600	13.250	12.450	12.610	10.903	8,229,250
2023-12-25	12.680	13.040	12.170	12.670	10.955	9,593,850
2023-12-22	12.350	13.300	12.350	12.850	11.110	13,891,311
2023-12-21	11.550	12.150	11.460	12.100	10.462	4,320,960
2023-12-20	11.620	11.880	11.570	11.580	10.012	2,169,600
2023-12-19	11.740	11.790	11.450	11.570	10.003	2,625,600
2023-12-18	11.680	12.260	11.550	11.710	10.125	4,175,683
2023-12-15	11.580	11.750	11.580	11.680	10.099	1,103,500
2023-12-14	11.630	11.700	11.550	11.580	10.012	984,100
2023-12-13	11.760	11.770	11.440	11.620	10.047	1,311,300
2023-12-12	11.510	11.660	11.490	11.650	10.073	1,120,900
2023-12-11	11.490	11.690	11.440	11.560	9.995	2,009,400
2023-12-08	11.930	11.930	11.540	11.550	9.986	1,611,300
2023-12-07	11.820	11.880	11.720	11.830	10.228	1,320,400
2023-12-06	11.720	11.860	11.660	11.820	10.220	1,324,661
2023-12-05	11.960	11.970	11.720	11.720	10.133	1,336,761
2023-12-04	11.880	11.990	11.850	11.950	10.332	2,163,500
2023-12-01	11.850	11.950	11.760	11.850	10.246	1,590,100
2023-11-30	11.870	11.890	11.720	11.830	10.228	1,401,500
2023-11-29	11.930	11.960	11.800	11.850	10.246	1,272,100
2023-11-28	11.870	12.000	11.780	11.940	10.323	1,773,400
2023-11-27	11.900	11.920	11.700	11.870	10.263	1,643,900
2023-11-24	12.070	12.140	11.880	11.930	10.315	1,435,700
2023-11-23	11.890	12.090	11.850	12.060	10.427	1,959,700
2023-11-22	11.860	11.990	11.860	11.890	10.280	1,516,000
2023-11-21	11.860	11.990	11.820	11.880	10.272	1,719,700
2023-11-20	11.900	11.980	11.800	11.850	10.246	1,466,000
2023-11-17	11.810	11.870	11.740	11.840	10.237	970,813
2023-11-16	11.870	11.890	11.780	11.780	10.185	1,028,500
2023-11-15	11.980	11.980	11.790	11.880	10.272	1,293,000
2023-11-14	11.870	11.960	11.760	11.910	10.297	1,854,200
2023-11-13	11.710	11.950	11.660	11.870	10.263	2,123,100
2023-11-10	11.670	11.850	11.560	11.730	10.142	1,514,400
2023-11-09	11.690	11.890	11.650	11.720	10.133	1,974,700
2023-11-08	11.630	11.780	11.550	11.670	10.090	2,172,500
2023-11-07	11.600	11.670	11.460	11.650	10.073	2,340,500
2023-11-06	11.530	11.620	11.440	11.600	10.029	2,573,200
2023-11-03	11.480	11.610	11.430	11.530	9.969	2,149,600
2023-11-02	11.610	11.650	11.430	11.530	9.969	2,872,900
2023-11-01	11.750	11.790	11.560	11.600	10.029	4,101,637
2023-10-31	12.190	12.190	11.650	11.840	10.237	5,483,500
2023-10-30	11.440	12.100	11.180	12.100	10.462	6,985,860
2023-10-27	10.750	11.040	10.710	11.000	9.511	979,500

← NewerPage 12 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.