Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.700	11.130	10.690	11.130	9.192	2,214,100
2022-10-31	10.500	10.750	10.420	10.680	8.821	1,759,500
2022-10-28	10.820	10.870	10.490	10.540	8.705	1,192,600
2022-10-27	10.750	10.910	10.700	10.880	8.986	944,413
2022-10-26	10.580	10.760	10.580	10.720	8.854	1,411,213
2022-10-25	10.690	10.800	10.580	10.600	8.755	1,336,000
2022-10-24	10.900	11.010	10.730	10.730	8.862	1,461,900
2022-10-21	10.850	10.970	10.830	10.850	8.961	794,100
2022-10-20	10.940	11.080	10.860	10.890	8.994	836,857
2022-10-19	11.020	11.090	10.970	11.000	9.085	798,300
2022-10-18	11.130	11.130	11.000	11.020	9.101	805,400
2022-10-17	10.920	11.080	10.850	11.040	9.118	1,416,800
2022-10-14	10.950	10.950	10.790	10.910	9.011	985,750
2022-10-13	10.830	10.880	10.710	10.780	8.903	800,057
2022-10-12	10.800	10.830	10.570	10.820	8.936	1,078,300
2022-10-11	10.910	10.970	10.680	10.840	8.953	961,289
2022-10-10	11.100	11.190	10.710	10.830	8.945	1,471,400
2022-09-30	11.070	11.190	11.010	11.110	9.176	1,197,200
2022-09-29	11.310	11.400	11.050	11.100	9.168	775,357
2022-09-28	11.300	11.450	11.160	11.240	9.283	913,700
2022-09-27	10.990	11.310	10.990	11.300	9.333	1,045,813
2022-09-26	11.280	11.280	10.980	10.990	9.077	942,936
2022-09-23	11.290	11.390	11.140	11.270	9.308	785,900
2022-09-22	11.450	11.460	11.260	11.280	9.316	678,300
2022-09-21	11.380	11.420	11.110	11.410	9.424	1,098,424
2022-09-20	11.320	11.510	11.290	11.380	9.399	690,362
2022-09-19	11.420	11.590	11.260	11.330	9.357	922,600
2022-09-16	11.660	11.720	11.450	11.470	9.473	1,511,300
2022-09-15	11.780	11.800	11.560	11.610	9.589	1,311,200
2022-09-14	11.760	11.800	11.650	11.710	9.671	953,300
2022-09-13	11.780	11.930	11.770	11.870	9.803	1,340,700
2022-09-09	11.780	11.860	11.720	11.750	9.704	944,600
2022-09-08	11.830	11.890	11.740	11.780	9.729	1,168,400
2022-09-07	11.890	11.900	11.710	11.830	9.770	1,414,400
2022-09-06	11.810	11.890	11.740	11.800	9.746	1,650,426
2022-09-05	11.680	11.800	11.600	11.780	9.729	1,535,987
2022-09-02	11.680	11.730	11.490	11.680	9.647	1,730,006
2022-09-01	11.600	11.820	11.460	11.540	9.531	2,737,882
2022-08-31	11.700	11.900	11.410	11.490	9.490	3,048,325
2022-08-30	11.320	11.640	11.280	11.610	9.589	2,725,554
2022-08-29	10.950	11.290	10.910	11.290	9.324	1,188,700
2022-08-26	11.160	11.200	11.050	11.080	9.151	446,852
2022-08-25	11.160	11.180	11.000	11.110	9.176	550,289
2022-08-24	11.200	11.350	11.080	11.090	9.159	863,700
2022-08-23	11.240	11.390	11.180	11.270	9.308	490,454
2022-08-22	11.230	11.300	11.160	11.270	9.308	595,100
2022-08-19	11.260	11.350	11.220	11.230	9.275	616,800
2022-08-18	11.360	11.360	11.210	11.260	9.300	484,050
2022-08-17	11.330	11.380	11.290	11.360	9.382	575,200
2022-08-16	11.290	11.390	11.270	11.290	9.324	631,350
2022-08-15	11.460	11.460	11.210	11.290	9.324	717,457
2022-08-12	11.350	11.420	11.290	11.400	9.415	1,215,500
2022-08-11	11.250	11.420	11.250	11.350	9.374	1,062,100
2022-08-10	11.180	11.420	11.150	11.250	9.291	1,020,900
2022-08-09	11.130	11.980	11.120	11.350	9.374	2,982,435
2022-08-08	11.040	11.100	11.010	11.050	9.126	525,500
2022-08-05	10.930	11.080	10.900	11.030	9.110	565,400
2022-08-04	10.820	10.950	10.810	10.930	9.027	468,100
2022-08-03	10.820	11.110	10.810	10.820	8.936	923,000
2022-08-02	11.320	11.400	10.760	10.950	9.044	1,974,800

← NewerPage 17 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.