Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.740	12.900	12.730	12.800	10.213	853,962
2022-01-27	13.110	13.150	12.730	12.760	10.181	1,139,426
2022-01-26	13.200	13.390	13.050	13.150	10.492	1,183,600
2022-01-25	13.770	13.770	13.200	13.270	10.588	2,030,112
2022-01-24	13.960	14.020	13.800	13.800	11.011	787,900
2022-01-21	14.060	14.090	13.900	13.950	11.130	747,796
2022-01-20	14.230	14.230	14.000	14.060	11.218	1,090,186
2022-01-19	14.140	14.250	14.100	14.170	11.306	911,983
2022-01-18	14.320	14.350	14.090	14.100	11.250	1,330,586
2022-01-17	14.280	14.330	14.220	14.320	11.426	901,113
2022-01-14	14.370	14.400	14.200	14.210	11.338	1,245,457
2022-01-13	14.490	14.630	14.310	14.330	11.434	1,434,926
2022-01-12	14.460	14.520	14.390	14.450	11.529	963,500
2022-01-11	14.500	14.600	14.390	14.460	11.537	1,197,800
2022-01-10	14.170	14.470	14.140	14.440	11.521	1,377,640
2022-01-07	14.320	14.580	14.220	14.240	11.362	1,677,428
2022-01-06	14.250	14.450	14.250	14.380	11.473	1,529,173
2022-01-05	14.300	14.310	14.100	14.300	11.410	1,512,727
2022-01-04	14.230	14.460	14.210	14.250	11.370	2,848,411
2021-12-31	14.240	14.260	14.150	14.200	11.330	1,207,354
2021-12-30	14.120	14.230	14.090	14.220	11.346	1,360,836
2021-12-29	14.110	14.150	13.910	14.130	11.274	1,541,200
2021-12-28	14.060	14.120	13.970	14.090	11.242	939,662
2021-12-27	13.950	14.110	13.870	14.060	11.218	1,208,435
2021-12-24	14.070	14.070	13.860	13.860	11.059	896,911
2021-12-23	14.090	14.100	13.940	14.020	11.186	1,154,800
2021-12-22	14.120	14.150	14.060	14.120	11.266	1,629,400
2021-12-21	13.910	14.120	13.870	14.100	11.250	2,219,000
2021-12-20	13.890	13.920	13.880	13.890	11.083	897,400
2021-12-17	13.930	13.950	13.890	13.920	11.106	953,200
2021-12-16	13.960	13.980	13.910	13.950	11.130	995,412
2021-12-15	13.910	14.070	13.910	13.950	11.130	805,468
2021-12-14	14.000	14.050	13.950	13.990	11.162	1,032,200
2021-12-13	14.010	14.060	13.950	14.030	11.194	1,319,500
2021-12-10	14.160	14.250	13.970	14.060	11.218	3,266,700
2021-12-09	13.990	14.340	13.990	14.270	11.386	5,247,962
2021-12-08	13.860	13.920	13.780	13.900	11.090	912,500
2021-12-07	13.770	13.930	13.690	13.900	11.090	1,498,444
2021-12-06	13.850	13.860	13.650	13.650	10.891	905,700
2021-12-03	13.770	13.880	13.740	13.760	10.979	837,413
2021-12-02	13.910	13.960	13.770	13.770	10.987	720,600
2021-12-01	13.840	13.940	13.800	13.910	11.098	754,457
2021-11-30	13.930	13.940	13.780	13.780	10.995	607,900
2021-11-29	13.850	13.920	13.780	13.830	11.035	656,300
2021-11-26	14.040	14.040	13.900	13.980	11.154	626,800
2021-11-25	14.020	14.100	13.910	14.050	11.210	1,369,487
2021-11-24	13.980	14.060	13.920	13.970	11.146	615,387
2021-11-23	14.020	14.070	13.930	13.960	11.138	523,300
2021-11-22	13.980	14.100	13.860	14.020	11.186	1,041,100
2021-11-19	13.980	14.080	13.780	14.010	11.178	961,800
2021-11-18	14.090	14.100	13.950	13.960	11.138	667,712
2021-11-17	14.100	14.120	13.930	14.020	11.186	1,253,200
2021-11-16	13.850	14.390	13.770	14.130	11.274	2,663,471
2021-11-15	13.700	13.850	13.620	13.820	11.027	769,823
2021-11-12	13.730	13.730	13.650	13.680	10.915	476,347
2021-11-11	13.600	13.750	13.570	13.710	10.939	892,301
2021-11-10	13.580	13.580	13.500	13.580	10.835	509,400
2021-11-09	13.590	13.600	13.500	13.550	10.811	482,100
2021-11-08	13.530	13.590	13.500	13.570	10.827	534,500
2021-11-05	13.570	13.650	13.510	13.560	10.819	494,300

← NewerPage 20 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.