Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.820	10.870	10.730	10.770	9.312	1,466,396
2023-07-25	10.550	10.930	10.550	10.800	9.338	4,089,396
2023-07-24	10.660	10.660	10.430	10.450	9.035	2,929,800
2023-07-21	11.290	11.290	10.570	10.660	9.217	7,418,500
2023-07-20	11.260	12.080	11.050	11.610	10.038	10,682,626
2023-07-19	11.880	11.880	10.960	11.280	9.753	7,679,476
2023-07-18	11.210	11.420	11.110	11.390	9.848	2,399,053
2023-07-17	11.070	11.240	10.950	11.220	9.701	1,734,423
2023-07-14	11.150	11.150	10.910	11.030	9.537	1,277,500
2023-07-13	10.730	11.010	10.730	10.990	9.502	2,093,500
2023-07-12	10.940	10.940	10.680	10.710	9.260	1,162,000
2023-07-11	10.600	10.770	10.600	10.770	9.312	1,188,254
2023-07-10	10.420	10.650	10.360	10.600	9.165	1,557,212
2023-07-07	10.390	10.460	10.360	10.400	8.992	691,800
2023-07-06	10.490	10.490	10.360	10.390	8.983	946,400
2023-07-05	10.590	10.670	10.470	10.500	9.078	1,000,000
2023-07-04	10.600	10.640	10.490	10.580	9.148	1,095,600
2023-07-03	10.370	10.650	10.210	10.580	9.148	1,950,800
2023-06-30	10.530	10.640	10.380	10.390	8.983	2,168,613
2023-06-29	10.270	10.380	10.250	10.270	8.880	789,913
2023-06-28	10.230	10.330	10.190	10.270	8.880	985,800
2023-06-27	9.960	10.290	9.900	10.270	8.880	1,374,400
2023-06-26	9.990	10.000	9.900	9.950	8.603	1,058,000
2023-06-21	10.070	10.120	9.970	10.000	8.646	1,190,700
2023-06-20	10.650	10.650	10.400	10.500	8.672	1,481,200
2023-06-19	10.850	10.850	10.640	10.650	8.796	891,100
2023-06-16	10.850	10.900	10.800	10.820	8.936	831,500
2023-06-15	10.810	10.870	10.770	10.810	8.928	1,068,300
2023-06-14	10.880	10.980	10.800	10.800	8.920	957,600
2023-06-13	10.750	10.900	10.730	10.850	8.961	639,000
2023-06-12	10.620	10.840	10.580	10.820	8.936	681,800
2023-06-09	10.760	10.790	10.620	10.640	8.788	648,757
2023-06-08	10.720	10.800	10.670	10.750	8.878	532,500
2023-06-07	10.770	10.820	10.660	10.720	8.854	607,300
2023-06-06	10.890	10.900	10.720	10.740	8.870	673,613
2023-06-05	10.930	10.930	10.800	10.890	8.994	673,613
2023-06-02	10.760	10.920	10.640	10.890	8.994	1,065,500
2023-06-01	10.640	10.720	10.550	10.700	8.837	761,126
2023-05-31	10.640	10.670	10.570	10.600	8.755	503,200
2023-05-30	10.600	10.650	10.490	10.630	8.779	1,024,300
2023-05-29	10.800	10.850	10.600	10.620	8.771	1,048,700
2023-05-26	10.850	10.850	10.660	10.800	8.920	1,351,500
2023-05-25	10.810	10.880	10.660	10.800	8.920	1,233,100
2023-05-24	10.810	10.950	10.790	10.830	8.945	1,662,157
2023-05-23	10.920	11.010	10.870	10.920	9.019	1,744,200
2023-05-22	10.800	10.920	10.730	10.910	9.011	1,656,526
2023-05-19	10.640	10.780	10.530	10.750	8.878	1,126,326
2023-05-18	10.640	10.680	10.600	10.640	8.788	811,500
2023-05-17	10.530	10.640	10.500	10.640	8.788	957,557
2023-05-16	10.560	10.560	10.470	10.500	8.672	688,522
2023-05-15	10.500	10.530	10.350	10.520	8.689	1,196,600
2023-05-12	10.440	10.550	10.420	10.460	8.639	1,158,000
2023-05-11	10.430	10.500	10.410	10.440	8.622	1,130,754
2023-05-10	10.330	10.480	10.300	10.440	8.622	1,559,692
2023-05-09	10.290	10.410	10.240	10.320	8.523	1,772,200
2023-05-08	10.370	10.430	10.220	10.290	8.499	2,928,363
2023-05-05	10.620	10.640	10.260	10.350	8.548	5,409,640
2023-05-04	11.390	11.400	10.520	10.630	8.779	6,172,800
2023-04-28	11.660	11.740	11.590	11.670	9.638	1,230,300
2023-04-27	11.510	11.700	11.320	11.640	9.614	1,225,000

← NewerPage 14 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.