Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.200	10.270	10.070	10.210	10.210	1,556,800
2026-07-15	9.980	10.270	9.950	10.200	10.200	1,956,700
2026-07-14	9.860	10.020	9.750	9.990	9.990	1,700,900
2026-07-13	9.880	9.950	9.780	9.800	9.800	1,365,400
2026-07-10	9.810	10.000	9.710	9.920	9.920	1,452,300
2026-07-09	10.020	10.020	9.740	9.850	9.850	1,587,700
2026-07-08	10.000	10.140	9.900	10.030	10.030	1,225,300
2026-07-07	10.270	10.320	9.980	9.990	9.990	1,355,200
2026-07-06	10.160	10.350	10.160	10.270	10.270	2,048,400
2026-07-03	10.010	10.290	10.010	10.180	10.180	2,569,200
2026-07-02	9.890	10.150	9.890	10.080	10.080	2,013,600
2026-07-01	9.690	9.990	9.670	9.870	9.870	2,045,800
2026-06-30	9.760	9.850	9.560	9.650	9.650	1,384,500
2026-06-29	9.700	9.860	9.360	9.800	9.800	2,044,600
2026-06-26	9.990	10.000	9.640	9.680	9.680	1,973,600
2026-06-25	10.040	10.140	9.760	9.940	9.940	1,871,582
2026-06-24	10.300	10.330	10.020	10.040	10.040	1,917,100
2026-06-23	10.190	10.380	10.030	10.290	10.290	2,789,800
2026-06-22	10.080	10.230	9.720	10.090	10.090	2,860,392
2026-06-18	10.190	10.360	10.000	10.140	10.140	2,073,000
2026-06-17	10.100	10.340	9.950	10.170	10.170	2,050,682
2026-06-16	10.170	10.190	9.990	10.090	10.090	1,388,900
2026-06-15	10.320	10.430	10.000	10.110	10.110	2,901,244
2026-06-12	10.030	10.300	9.970	10.290	10.290	1,734,371
2026-06-11	9.940	10.080	9.810	10.030	10.030	1,544,550
2026-06-10	9.900	9.970	9.770	9.950	9.950	1,183,800
2026-06-09	9.900	10.080	9.810	9.970	9.970	1,364,000
2026-06-08	10.120	10.180	9.780	9.890	9.890	2,413,944
2026-06-05	10.100	10.260	10.060	10.170	10.170	2,270,600
2026-06-04	10.290	10.290	10.030	10.100	10.100	1,690,000
2026-06-03	10.470	10.500	10.180	10.290	10.290	2,476,000
2026-06-02	11.080	11.170	10.860	10.890	10.440	2,868,100
2026-06-01	10.840	11.190	10.750	11.090	10.632	3,496,800
2026-05-29	10.660	10.900	10.660	10.790	10.344	2,326,500
2026-05-28	10.710	11.000	10.530	10.700	10.258	3,094,100
2026-05-27	10.860	10.870	10.610	10.630	10.191	2,504,540
2026-05-26	10.760	10.930	10.680	10.790	10.344	2,160,800
2026-05-25	11.100	11.130	10.780	10.870	10.421	1,954,700
2026-05-22	11.000	11.110	10.850	11.050	10.593	1,466,900
2026-05-21	11.290	11.360	10.940	10.940	10.488	2,313,000
2026-05-20	11.380	11.380	11.220	11.260	10.795	1,426,500
2026-05-19	11.280	11.410	11.220	11.390	10.919	1,323,900
2026-05-18	11.420	11.490	11.190	11.290	10.824	2,724,000
2026-05-15	11.530	11.580	11.320	11.400	10.929	2,259,700
2026-05-14	11.570	11.650	11.400	11.510	11.034	2,050,800
2026-05-13	11.640	11.670	11.530	11.570	11.092	1,824,900
2026-05-12	11.850	11.900	11.600	11.640	11.159	1,843,480
2026-05-11	11.980	11.990	11.810	11.870	11.380	2,318,680
2026-05-08	11.800	11.940	11.750	11.910	11.418	1,769,780
2026-05-07	11.850	11.900	11.720	11.760	11.274	1,792,300
2026-05-06	11.910	11.980	11.770	11.850	11.360	2,757,800
2026-04-30	11.920	12.050	11.810	11.830	11.341	1,710,928
2026-04-29	11.640	11.940	11.580	11.910	11.418	2,082,900
2026-04-28	11.700	11.760	11.540	11.640	11.159	2,785,900
2026-04-27	11.480	11.770	11.410	11.650	11.169	3,816,200
2026-04-24	11.320	11.520	11.290	11.470	10.996	2,466,700
2026-04-23	11.830	11.870	11.360	11.470	10.996	4,573,000
2026-04-22	12.050	12.060	11.810	11.870	11.380	2,206,400
2026-04-21	12.000	12.130	11.950	12.050	11.552	1,960,500
2026-04-20	12.070	12.150	11.980	12.020	11.523	1,554,000

← NewerPage 2 of 5 · 241 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.