Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.930	11.240	10.920	11.180	8.920	1,009,562
2022-05-05	11.090	11.280	10.910	11.100	8.856	1,056,187
2022-04-29	10.620	11.200	10.600	11.100	8.856	2,068,687
2022-04-28	10.580	10.830	10.500	10.520	8.394	917,800
2022-04-27	10.450	10.780	10.170	10.760	8.585	2,044,900
2022-04-26	11.110	11.220	10.440	10.740	8.569	1,971,600
2022-04-25	11.550	11.950	10.880	10.930	8.721	2,026,363
2022-04-22	11.480	11.950	11.220	11.790	9.407	1,749,200
2022-04-21	11.690	11.890	11.450	11.520	9.192	1,380,600
2022-04-20	12.190	12.190	11.720	11.760	9.383	1,244,300
2022-04-19	11.820	12.100	11.800	12.100	9.654	910,300
2022-04-18	11.750	11.870	11.570	11.870	9.471	907,337
2022-04-15	11.930	11.970	11.750	11.810	9.423	911,600
2022-04-14	12.010	12.100	11.900	12.000	9.575	786,200
2022-04-13	12.080	12.140	11.860	11.940	9.527	865,100
2022-04-12	11.890	12.110	11.730	12.080	9.638	1,159,080
2022-04-11	12.210	12.370	11.910	11.940	9.527	1,192,300
2022-04-08	12.250	12.410	12.230	12.290	9.806	1,017,561
2022-04-07	12.410	12.540	12.300	12.310	9.822	1,276,287
2022-04-06	12.250	12.680	12.220	12.540	10.005	1,999,513
2022-04-01	12.200	12.310	12.140	12.300	9.814	992,700
2022-03-31	12.240	12.420	12.140	12.290	9.806	1,537,900
2022-03-30	11.970	12.350	11.960	12.220	9.750	1,276,580
2022-03-29	12.120	12.130	11.920	11.950	9.535	722,900
2022-03-28	12.000	12.180	11.800	12.070	9.630	988,800
2022-03-25	12.120	12.300	12.100	12.130	9.678	852,600
2022-03-24	12.230	12.240	12.050	12.120	9.670	1,269,000
2022-03-23	12.380	12.380	12.230	12.230	9.758	1,186,350
2022-03-22	12.190	12.530	12.020	12.400	9.894	2,483,600
2022-03-21	12.350	12.350	12.070	12.200	9.734	1,777,624
2022-03-18	11.960	12.420	11.930	12.220	9.750	2,385,400
2022-03-17	11.990	12.190	11.920	11.980	9.559	2,118,170
2022-03-16	11.890	11.950	11.450	11.910	9.503	1,836,700
2022-03-15	12.250	12.320	11.710	11.710	9.343	1,961,800
2022-03-14	12.550	12.650	12.260	12.290	9.806	1,346,100
2022-03-11	12.590	12.730	12.230	12.700	10.133	1,579,987
2022-03-10	12.750	12.960	12.660	12.660	10.101	1,627,100
2022-03-09	12.970	13.130	12.000	12.700	10.133	2,949,583
2022-03-08	13.170	13.270	12.850	12.940	10.325	2,177,700
2022-03-07	13.290	13.400	13.110	13.220	10.548	1,769,800
2022-03-04	13.360	13.470	13.220	13.320	10.628	2,435,700
2022-03-03	13.540	13.690	13.360	13.370	10.668	2,690,900
2022-03-02	13.620	13.690	13.470	13.570	10.827	1,942,248
2022-03-01	13.620	13.680	13.460	13.670	10.907	1,915,800
2022-02-28	13.510	13.680	13.330	13.610	10.859	2,160,400
2022-02-25	13.600	13.810	13.520	13.570	10.827	3,561,300
2022-02-24	14.330	14.590	13.220	13.470	10.747	7,731,913
2022-02-23	14.370	14.490	14.250	14.440	11.521	3,999,200
2022-02-22	14.760	14.790	14.220	14.340	11.442	6,418,200
2022-02-21	14.680	14.890	14.520	14.880	11.872	5,483,600
2022-02-18	14.770	14.980	14.480	14.670	11.705	5,542,443
2022-02-17	14.920	15.160	14.540	14.750	11.769	8,630,605
2022-02-16	14.740	15.280	14.740	15.120	12.064	10,090,013
2022-02-15	15.200	15.750	14.760	15.010	11.976	17,275,221
2022-02-14	16.240	16.240	15.410	16.240	12.958	22,572,652
2022-02-11	13.360	14.760	13.320	14.760	11.777	6,540,914
2022-02-10	13.300	13.440	13.230	13.420	10.708	714,613
2022-02-09	13.100	13.350	13.100	13.300	10.612	660,100
2022-02-08	12.920	13.180	12.920	13.150	10.492	750,626
2022-02-07	12.990	13.120	12.870	13.000	10.372	681,162

← NewerPage 19 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.