Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.630	10.800	10.580	10.800	9.338	919,200
2023-10-25	10.850	10.900	10.630	10.690	9.243	1,006,200
2023-10-24	10.550	10.850	10.380	10.850	9.381	1,274,300
2023-10-23	10.680	10.710	10.340	10.360	8.957	1,152,715
2023-10-20	10.630	10.850	10.630	10.690	9.243	797,700
2023-10-19	10.740	10.880	10.610	10.660	9.217	624,962
2023-10-18	10.840	10.840	10.650	10.710	9.260	667,162
2023-10-17	10.980	11.050	10.750	10.860	9.390	1,137,113
2023-10-16	10.930	11.140	10.700	10.990	9.502	1,071,260
2023-10-13	11.050	11.050	10.810	10.860	9.390	1,030,326
2023-10-12	11.130	11.130	10.950	11.050	9.554	786,350
2023-10-11	11.080	11.160	10.990	11.120	9.614	819,626
2023-10-10	11.130	11.140	10.950	10.990	9.502	947,100
2023-10-09	11.310	11.310	10.960	11.130	9.623	1,765,763
2023-09-28	11.120	11.280	11.090	11.260	9.735	777,400
2023-09-27	11.080	11.190	11.010	11.080	9.580	1,021,700
2023-09-26	11.150	11.200	11.060	11.100	9.597	616,694
2023-09-25	11.200	11.290	11.130	11.190	9.675	708,300
2023-09-22	11.160	11.310	11.120	11.200	9.684	1,207,300
2023-09-21	11.310	11.370	11.170	11.190	9.675	1,256,600
2023-09-20	11.150	11.440	11.150	11.340	9.805	1,227,600
2023-09-19	11.300	11.320	11.150	11.250	9.727	986,600
2023-09-18	11.020	11.340	10.990	11.300	9.770	1,759,900
2023-09-15	11.350	11.350	11.030	11.050	9.554	1,187,500
2023-09-14	11.410	11.410	11.040	11.240	9.718	2,058,400
2023-09-13	11.430	11.690	11.320	11.440	9.891	3,041,300
2023-09-12	11.200	11.350	11.080	11.280	9.753	1,994,300
2023-09-11	11.550	11.550	11.160	11.180	9.666	2,046,100
2023-09-08	11.460	11.670	11.400	11.450	9.900	2,191,800
2023-09-07	11.580	11.750	11.500	11.520	9.960	2,078,453
2023-09-06	11.670	11.690	11.470	11.530	9.969	2,427,426
2023-09-05	11.680	11.760	11.540	11.560	9.995	3,148,900
2023-09-04	11.420	11.780	11.420	11.700	10.116	4,633,400
2023-09-01	11.260	11.370	11.220	11.320	9.787	2,713,600
2023-08-31	11.190	11.300	11.040	11.210	9.692	2,833,200
2023-08-30	10.930	11.220	10.880	11.180	9.666	3,451,026
2023-08-29	10.330	10.870	10.330	10.850	9.381	3,135,026
2023-08-28	10.550	10.660	10.330	10.410	9.001	3,434,813
2023-08-25	10.190	10.500	10.160	10.200	8.819	2,366,800
2023-08-24	10.320	10.350	10.070	10.180	8.802	2,058,500
2023-08-23	11.000	11.100	10.160	10.200	8.819	5,223,200
2023-08-22	11.050	11.120	10.680	11.060	9.563	2,330,200
2023-08-21	11.010	11.250	10.970	11.060	9.563	2,318,100
2023-08-18	10.990	11.080	10.940	11.010	9.519	1,488,200
2023-08-17	10.760	11.000	10.600	10.980	9.493	1,348,700
2023-08-16	10.690	10.820	10.600	10.720	9.269	683,700
2023-08-15	10.640	10.770	10.640	10.710	9.260	636,600
2023-08-14	10.630	10.690	10.470	10.690	9.243	710,900
2023-08-11	10.810	10.810	10.620	10.640	9.199	546,000
2023-08-10	10.690	10.810	10.690	10.760	9.303	641,200
2023-08-09	10.830	10.830	10.700	10.730	9.277	617,600
2023-08-08	10.830	10.830	10.690	10.820	9.355	845,800
2023-08-07	10.960	10.990	10.760	10.820	9.355	1,138,700
2023-08-04	10.970	11.050	10.920	10.940	9.459	1,127,100
2023-08-03	11.000	11.030	10.880	10.960	9.476	1,141,913
2023-08-02	11.040	11.040	10.930	10.970	9.485	963,900
2023-08-01	11.020	11.080	10.940	11.000	9.511	1,329,800
2023-07-31	10.950	11.140	10.860	11.000	9.511	2,117,500
2023-07-28	10.640	10.920	10.600	10.850	9.381	2,307,700
2023-07-27	10.730	10.830	10.600	10.630	9.191	1,396,800

← NewerPage 13 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.