Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.070	12.150	11.980	12.020	11.523	1,554,000
2026-04-17	12.260	12.260	11.910	12.080	11.581	2,641,261
2026-04-16	12.020	12.260	11.990	12.210	11.706	1,708,200
2026-04-15	12.030	12.150	11.950	11.980	11.485	1,640,396
2026-04-14	11.980	12.060	11.780	11.940	11.447	1,880,100
2026-04-13	12.040	12.040	11.810	11.910	11.418	1,784,000
2026-04-10	11.850	12.140	11.820	12.000	11.504	2,117,261
2026-04-09	11.980	12.000	11.730	11.820	11.332	2,270,710
2026-04-08	11.690	12.080	11.690	12.000	11.504	2,377,300
2026-04-07	11.570	11.690	11.500	11.590	11.111	1,489,400
2026-04-03	11.840	11.900	11.510	11.550	11.073	1,688,900
2026-04-02	11.890	12.060	11.750	11.780	11.293	2,319,510
2026-04-01	11.850	11.990	11.720	11.960	11.466	3,003,000
2026-03-31	11.810	12.060	11.720	11.790	11.303	1,546,600
2026-03-30	11.720	11.900	11.530	11.890	11.399	1,839,900
2026-03-27	11.700	11.820	11.650	11.790	11.303	1,881,157
2026-03-26	11.880	12.070	11.650	11.750	11.265	2,147,800
2026-03-25	11.750	11.910	11.700	11.890	11.399	2,055,700
2026-03-24	11.500	11.690	11.410	11.690	11.207	1,814,134
2026-03-23	11.940	11.960	11.240	11.310	10.843	3,682,950
2026-03-20	12.260	12.350	11.980	12.030	11.533	2,624,488
2026-03-19	12.460	12.520	12.200	12.240	11.734	2,516,800
2026-03-18	12.450	12.580	12.360	12.520	12.003	2,461,400
2026-03-17	12.500	12.700	12.420	12.440	11.926	2,989,700
2026-03-16	12.320	12.510	12.250	12.490	11.974	3,643,400
2026-03-13	12.280	12.430	12.240	12.300	11.792	1,878,500
2026-03-12	12.460	12.480	12.290	12.290	11.782	1,703,500
2026-03-11	12.500	12.540	12.360	12.450	11.936	2,130,000
2026-03-10	12.440	12.500	12.290	12.490	11.974	2,130,300
2026-03-09	12.310	12.400	12.160	12.290	11.782	2,909,600
2026-03-06	12.350	12.470	12.240	12.430	11.916	2,098,500
2026-03-05	12.440	12.500	12.210	12.300	11.792	2,311,400
2026-03-04	12.320	12.580	12.130	12.280	11.773	3,490,813
2026-03-03	12.940	13.120	12.460	12.460	11.945	4,434,436
2026-03-02	13.450	13.560	12.880	12.930	12.396	5,726,510
2026-02-27	13.400	13.600	13.370	13.570	13.009	3,052,000
2026-02-26	13.380	13.420	13.220	13.380	12.827	2,300,400
2026-02-25	13.370	13.530	13.330	13.360	12.808	2,773,600
2026-02-24	13.350	13.370	13.220	13.350	12.798	2,191,000
2026-02-13	13.500	13.570	13.270	13.310	12.760	1,957,600
2026-02-12	13.700	13.720	13.440	13.500	12.942	2,533,800
2026-02-11	13.690	13.850	13.600	13.730	13.163	2,660,100
2026-02-10	13.720	13.720	13.560	13.640	13.076	2,111,600
2026-02-09	13.550	13.730	13.530	13.630	13.067	3,127,710
2026-02-06	13.280	13.550	13.270	13.440	12.885	2,447,300
2026-02-05	13.170	13.520	13.130	13.380	12.827	3,390,600
2026-02-04	13.000	13.190	12.900	13.180	12.635	2,588,900
2026-02-03	12.980	13.090	12.910	13.000	12.463	2,378,300
2026-02-02	13.210	13.210	12.910	12.920	12.386	3,563,900
2026-01-30	13.190	13.350	13.040	13.240	12.693	3,801,700
2026-01-29	13.240	13.330	13.050	13.160	12.616	2,821,380
2026-01-28	13.450	13.450	13.140	13.250	12.703	3,588,300
2026-01-27	13.540	13.700	13.240	13.450	12.894	3,230,900
2026-01-26	13.780	13.780	13.450	13.530	12.971	4,546,900
2026-01-23	13.820	13.900	13.610	13.710	13.144	3,604,033
2026-01-22	13.650	13.850	13.550	13.820	13.249	3,628,900
2026-01-21	13.650	13.650	13.420	13.640	13.076	3,717,421
2026-01-20	13.630	13.710	13.460	13.670	13.105	4,141,600
2026-01-19	13.150	13.830	13.100	13.630	13.067	7,881,600
2026-01-16	13.090	13.250	13.030	13.150	12.607	4,276,500

← NewerPage 3 of 5 · 242 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.