Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	11.130	11.480	11.010	11.470	9.473	1,386,100
2023-04-25	11.360	11.460	10.900	11.140	9.201	1,852,600
2023-04-24	11.480	11.490	11.200	11.440	9.448	1,561,500
2023-04-21	11.810	11.810	11.400	11.460	9.465	1,463,000
2023-04-20	11.820	11.840	11.670	11.760	9.713	926,430
2023-04-19	12.000	12.020	11.800	11.820	9.762	1,657,500
2023-04-18	11.990	12.050	11.890	12.050	9.952	1,445,800
2023-04-17	11.950	12.020	11.880	11.960	9.878	1,294,948
2023-04-14	11.830	12.000	11.780	11.960	9.878	1,568,171
2023-04-13	11.720	11.920	11.720	11.800	9.746	1,591,400
2023-04-12	11.740	11.810	11.660	11.780	9.729	1,176,600
2023-04-11	11.690	11.840	11.570	11.700	9.663	1,210,540
2023-04-10	11.900	11.950	11.640	11.680	9.647	1,884,300
2023-04-07	11.780	11.940	11.750	11.870	9.803	1,152,000
2023-04-06	11.960	11.990	11.750	11.780	9.729	1,682,000
2023-04-04	12.250	12.250	11.860	11.930	9.853	2,057,300
2023-04-03	12.090	12.260	12.020	12.150	10.035	2,219,600
2023-03-31	12.000	12.200	11.950	12.090	9.985	1,558,454
2023-03-30	12.110	12.120	11.860	12.000	9.911	1,628,900
2023-03-29	12.150	12.270	12.000	12.060	9.960	1,651,500
2023-03-28	12.260	12.480	12.130	12.200	10.076	2,212,400
2023-03-27	12.560	12.580	12.130	12.210	10.084	3,652,900
2023-03-24	12.550	12.740	12.480	12.560	10.373	2,570,200
2023-03-23	12.690	12.690	12.430	12.540	10.357	3,246,000
2023-03-22	12.850	12.930	12.530	12.590	10.398	4,246,700
2023-03-21	12.560	12.850	12.360	12.740	10.522	10,136,781
2023-03-20	11.630	12.680	11.540	12.350	10.200	10,681,350
2023-03-17	11.420	11.630	11.410	11.530	9.523	892,552
2023-03-16	11.550	11.560	11.390	11.390	9.407	1,001,500
2023-03-15	11.450	11.570	11.400	11.550	9.539	905,500
2023-03-14	11.670	11.730	11.320	11.380	9.399	1,400,800
2023-03-13	11.780	11.820	11.590	11.650	9.622	1,150,800
2023-03-10	11.910	11.960	11.680	11.720	9.680	1,365,400
2023-03-09	12.020	12.020	11.850	11.960	9.878	982,700
2023-03-08	11.840	11.990	11.810	11.990	9.903	1,253,200
2023-03-07	12.130	12.130	11.830	11.840	9.779	1,853,024
2023-03-06	12.160	12.250	12.000	12.080	9.977	1,725,900
2023-03-03	12.300	12.380	12.130	12.160	10.043	1,445,700
2023-03-02	12.210	12.490	12.180	12.350	10.200	1,764,300
2023-03-01	12.290	12.320	12.190	12.290	10.150	1,567,900
2023-02-28	12.200	12.300	12.090	12.240	10.109	1,738,400
2023-02-27	12.180	12.380	12.140	12.180	10.060	1,927,600
2023-02-24	12.140	12.300	12.040	12.230	10.101	1,903,230
2023-02-23	12.000	12.290	12.000	12.080	9.977	2,398,947
2023-02-22	11.980	12.020	11.930	12.000	9.911	1,288,309
2023-02-21	12.050	12.150	11.930	11.990	9.903	1,798,800
2023-02-20	11.730	12.060	11.730	12.040	9.944	2,602,854
2023-02-17	11.680	11.870	11.660	11.720	9.680	1,389,863
2023-02-16	11.960	11.990	11.610	11.700	9.663	1,880,043
2023-02-15	11.950	11.970	11.880	11.940	9.861	1,344,920
2023-02-14	11.900	11.970	11.860	11.950	9.870	1,316,300
2023-02-13	11.800	11.910	11.720	11.900	9.828	1,589,100
2023-02-10	11.710	11.840	11.700	11.780	9.729	1,391,700
2023-02-09	11.610	11.800	11.610	11.790	9.737	1,631,213
2023-02-08	11.710	11.730	11.610	11.620	9.597	1,133,613
2023-02-07	11.620	11.700	11.580	11.700	9.663	1,673,521
2023-02-06	11.580	11.690	11.550	11.560	9.547	1,278,200
2023-02-03	11.590	11.660	11.530	11.640	9.614	1,764,598
2023-02-02	11.580	11.640	11.530	11.570	9.556	1,876,700
2023-02-01	11.500	11.590	11.430	11.590	9.572	2,384,786

← NewerPage 15 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.