Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.540	11.570	11.430	11.450	9.457	573,400
2022-07-29	11.590	11.690	11.520	11.540	9.531	763,213
2022-07-28	11.620	11.670	11.580	11.620	9.597	790,000
2022-07-27	11.500	11.630	11.470	11.600	9.580	864,413
2022-07-26	11.420	11.560	11.320	11.530	9.523	833,600
2022-07-25	11.500	11.580	11.400	11.440	9.448	573,800
2022-07-22	11.530	11.590	11.180	11.470	9.473	801,600
2022-07-21	11.580	11.610	11.470	11.490	9.490	483,900
2022-07-20	11.480	11.640	11.480	11.560	9.547	568,446
2022-07-19	11.400	11.550	11.340	11.540	9.531	788,100
2022-07-18	11.260	11.420	11.220	11.410	9.424	813,000
2022-07-15	11.350	11.400	11.160	11.220	9.267	709,100
2022-07-14	11.250	11.430	11.200	11.350	9.374	687,500
2022-07-13	11.290	11.340	11.180	11.250	9.291	632,285
2022-07-12	11.420	11.420	11.200	11.210	9.258	1,094,985
2022-07-11	11.550	11.730	11.260	11.420	9.432	1,648,757
2022-07-08	11.360	11.500	11.300	11.390	9.407	669,000
2022-07-07	11.390	11.400	11.250	11.290	9.324	574,300
2022-07-06	11.500	11.520	11.200	11.310	9.341	941,300
2022-07-05	11.650	11.730	11.390	11.500	9.498	977,600
2022-07-04	11.600	11.760	11.550	11.650	9.622	685,943
2022-07-01	11.770	11.800	11.600	11.640	9.614	756,300
2022-06-30	11.620	11.840	11.620	11.700	9.663	1,122,700
2022-06-29	11.800	11.880	11.640	11.650	9.622	1,307,100
2022-06-28	11.660	11.860	11.640	11.800	9.746	1,462,762
2022-06-27	11.770	11.850	11.670	11.740	9.696	1,024,062
2022-06-24	11.720	11.830	11.580	11.730	9.688	1,064,600
2022-06-23	11.600	11.700	11.540	11.650	9.622	1,058,187
2022-06-22	11.860	11.910	11.600	11.630	9.605	1,492,900
2022-06-21	11.570	12.340	11.530	11.860	9.795	3,195,500
2022-06-20	11.350	11.870	11.350	11.680	9.647	2,559,150
2022-06-17	11.400	11.530	11.210	11.340	9.366	1,516,750
2022-06-16	11.280	11.530	11.170	11.440	9.448	1,986,166
2022-06-15	11.310	11.340	11.180	11.210	9.258	1,565,500
2022-06-14	11.060	11.240	10.880	11.240	9.283	1,591,900
2022-06-13	11.230	11.250	11.080	11.150	9.209	885,600
2022-06-10	11.120	11.260	11.060	11.240	9.283	903,200
2022-06-09	11.260	11.340	11.150	11.200	9.250	934,200
2022-06-08	11.270	11.400	11.100	11.270	9.308	1,279,000
2022-06-07	11.380	11.540	11.250	11.330	9.357	1,124,600
2022-06-06	11.250	11.450	11.150	11.330	9.357	1,063,184
2022-06-02	11.290	11.350	11.210	11.250	9.291	884,984
2022-06-01	11.590	11.700	11.480	11.640	9.287	1,465,431
2022-05-31	11.400	11.620	11.400	11.600	9.255	1,501,131
2022-05-30	11.380	11.450	11.320	11.450	9.136	776,700
2022-05-27	11.340	11.460	11.220	11.360	9.064	765,900
2022-05-26	11.300	11.300	11.050	11.280	9.000	975,100
2022-05-25	11.090	11.300	11.020	11.220	8.952	810,200
2022-05-24	11.450	11.570	11.060	11.070	8.833	1,442,900
2022-05-23	11.500	11.510	11.320	11.510	9.184	918,500
2022-05-20	11.380	11.490	11.360	11.430	9.120	952,100
2022-05-19	11.270	11.440	11.060	11.380	9.080	1,084,000
2022-05-18	11.170	11.450	11.170	11.270	8.992	552,300
2022-05-17	11.410	11.410	11.190	11.230	8.960	911,500
2022-05-16	11.500	11.510	11.280	11.460	9.144	876,337
2022-05-13	11.450	11.560	11.320	11.400	9.096	639,600
2022-05-12	11.230	11.460	11.230	11.410	9.104	1,082,900
2022-05-11	11.590	11.700	11.270	11.290	9.008	1,556,356
2022-05-10	11.380	11.560	11.340	11.500	9.176	885,600
2022-05-09	11.160	11.500	11.080	11.460	9.144	1,303,962

← NewerPage 18 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.