Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.500	11.590	11.430	11.590	9.572	2,384,786
2023-01-31	11.370	11.500	11.330	11.500	9.498	1,729,800
2023-01-30	11.450	11.470	11.340	11.360	9.382	1,608,200
2023-01-20	11.280	11.370	11.240	11.330	9.357	1,150,200
2023-01-19	11.260	11.340	11.230	11.260	9.300	888,600
2023-01-18	11.340	11.400	11.230	11.270	9.308	1,315,900
2023-01-17	11.360	11.480	11.270	11.310	9.341	1,094,900
2023-01-16	11.300	11.450	11.300	11.360	9.382	2,004,000
2023-01-13	11.360	11.560	11.280	11.410	9.424	1,909,200
2023-01-12	11.050	11.550	11.050	11.520	9.514	3,373,465
2023-01-11	11.240	11.240	11.010	11.070	9.143	998,400
2023-01-10	11.050	11.260	10.950	11.060	9.135	1,032,774
2023-01-09	11.120	11.270	11.030	11.190	9.242	1,928,700
2023-01-06	11.100	11.290	11.080	11.090	9.159	1,529,800
2023-01-05	11.120	11.220	10.980	11.190	9.242	1,607,200
2023-01-04	10.940	11.120	10.830	11.090	9.159	1,875,400
2023-01-03	10.820	10.950	10.780	10.910	9.011	1,477,986
2022-12-30	10.670	10.940	10.590	10.860	8.969	1,731,700
2022-12-29	10.730	10.810	10.630	10.670	8.812	1,063,702
2022-12-28	10.940	10.980	10.710	10.730	8.862	979,600
2022-12-27	10.800	11.000	10.710	10.890	8.994	1,318,500
2022-12-26	10.940	11.000	10.760	10.790	8.912	1,690,575
2022-12-23	10.920	11.140	10.830	10.950	9.044	1,064,500
2022-12-22	11.120	11.220	10.900	10.930	9.027	761,300
2022-12-21	11.160	11.200	11.080	11.100	9.168	722,200
2022-12-20	11.070	11.290	11.020	11.110	9.176	1,018,030
2022-12-19	11.300	11.520	11.200	11.230	9.275	1,419,862
2022-12-16	11.480	11.490	11.250	11.300	9.333	901,700
2022-12-15	11.590	11.610	11.420	11.450	9.457	873,800
2022-12-14	11.590	11.690	11.450	11.470	9.473	1,007,900
2022-12-13	11.450	11.700	11.410	11.660	9.630	1,433,663
2022-12-12	11.660	11.720	11.380	11.410	9.424	1,490,100
2022-12-09	11.640	11.690	11.470	11.670	9.638	962,400
2022-12-08	11.610	11.690	11.550	11.650	9.622	916,962
2022-12-07	11.790	11.790	11.610	11.640	9.614	1,383,500
2022-12-06	11.860	11.870	11.710	11.820	9.762	1,390,800
2022-12-05	11.950	11.970	11.810	11.840	9.779	1,439,800
2022-12-02	11.760	11.970	11.660	11.930	9.853	1,528,300
2022-12-01	11.950	12.080	11.770	11.780	9.729	1,634,600
2022-11-30	12.230	12.240	11.860	11.920	9.845	2,051,700
2022-11-29	11.730	12.450	11.680	12.180	10.060	3,408,317
2022-11-28	11.700	11.740	11.430	11.660	9.630	2,448,887
2022-11-25	11.710	11.810	11.660	11.750	9.704	691,400
2022-11-24	11.630	11.840	11.620	11.780	9.729	1,128,000
2022-11-23	11.780	11.870	11.550	11.570	9.556	1,375,000
2022-11-22	11.820	11.990	11.740	11.850	9.787	1,271,460
2022-11-21	11.710	11.950	11.600	11.840	9.779	1,907,413
2022-11-18	11.840	11.850	11.620	11.650	9.622	1,142,980
2022-11-17	11.760	11.820	11.680	11.790	9.737	834,100
2022-11-16	11.770	11.850	11.640	11.760	9.713	872,900
2022-11-15	11.710	11.760	11.620	11.720	9.680	1,339,000
2022-11-14	11.610	11.780	11.530	11.680	9.647	1,596,941
2022-11-11	11.540	11.700	11.420	11.530	9.523	1,404,100
2022-11-10	11.310	11.450	11.310	11.420	9.432	770,100
2022-11-09	11.400	11.540	11.320	11.390	9.407	1,464,800
2022-11-08	11.350	11.500	11.250	11.300	9.333	1,173,868
2022-11-07	11.350	11.480	11.230	11.410	9.424	1,969,300
2022-11-04	11.020	11.350	11.020	11.280	9.316	1,451,123
2022-11-03	11.110	11.230	11.050	11.170	9.225	1,005,500
2022-11-02	11.130	11.240	11.050	11.100	9.168	1,249,900

← NewerPage 16 of 21 · 1,213 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.