Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.960	13.250	12.760	13.080	12.540	5,136,500
2026-01-14	12.840	13.070	12.760	12.930	12.396	5,175,300
2026-01-13	12.940	13.060	12.730	12.780	12.252	4,782,000
2026-01-12	13.090	13.090	12.920	12.940	12.405	5,145,800
2026-01-09	13.120	13.160	12.960	13.020	12.482	4,167,100
2026-01-08	13.130	13.280	12.960	13.110	12.568	3,749,900
2026-01-07	13.200	13.240	13.030	13.080	12.540	4,661,200
2026-01-06	13.050	13.420	12.940	13.260	12.712	5,304,700
2026-01-05	13.470	13.470	12.980	13.020	12.482	6,835,409
2025-12-31	14.050	14.050	13.420	13.540	12.791	7,524,156
2025-12-30	14.100	14.330	13.950	14.050	13.273	7,919,252
2025-12-29	14.300	15.330	14.160	14.330	13.537	16,823,071
2025-12-26	14.470	15.170	14.150	14.220	13.434	16,858,267
2025-12-25	13.920	14.150	13.610	13.790	13.027	6,017,800
2025-12-24	13.790	13.900	13.600	13.810	13.046	4,143,600
2025-12-23	13.680	13.990	13.620	13.780	13.018	6,326,700
2025-12-22	13.640	14.100	13.430	13.680	12.923	8,026,752
2025-12-19	12.930	13.730	12.850	13.640	12.886	11,704,306
2025-12-18	12.620	13.180	12.580	12.850	12.139	8,464,500
2025-12-17	13.160	13.230	12.580	12.690	11.988	12,266,200
2025-12-16	13.920	14.150	13.040	13.160	12.432	15,974,252
2025-12-15	14.370	14.370	13.710	13.780	13.018	21,346,491
2025-12-12	13.560	14.660	13.360	14.660	13.849	12,311,691
2025-12-11	13.970	14.330	13.330	13.330	12.593	14,327,391
2025-12-10	14.000	15.370	13.980	14.350	13.556	19,480,748
2025-12-09	13.480	14.400	13.380	13.970	13.197	8,992,844
2025-12-08	13.500	13.660	13.260	13.540	12.791	4,586,600
2025-12-05	13.480	13.560	13.000	13.420	12.678	4,166,600
2025-12-04	13.160	14.170	13.150	13.370	12.631	5,973,300
2025-12-03	13.210	13.400	13.050	13.260	12.527	4,336,900
2025-12-02	12.880	13.600	12.860	13.330	12.593	6,424,065
2025-12-01	13.010	13.090	12.800	12.910	12.196	2,159,900
2025-11-28	12.900	13.040	12.660	13.010	12.290	2,821,200
2025-11-27	12.660	13.070	12.660	12.820	12.111	2,215,700
2025-11-26	12.660	12.980	12.630	12.720	12.016	3,681,900
2025-11-25	12.250	12.810	12.250	12.680	11.979	3,785,908
2025-11-24	12.260	12.420	12.170	12.240	11.563	1,940,400
2025-11-21	12.520	12.620	12.180	12.210	11.535	2,812,600
2025-11-20	12.650	12.700	12.430	12.580	11.884	2,356,200
2025-11-19	12.690	12.800	12.560	12.650	11.950	2,287,700
2025-11-18	12.780	12.840	12.540	12.630	11.931	4,234,212
2025-11-17	12.970	12.980	12.670	12.850	12.139	3,155,300
2025-11-14	12.700	13.100	12.630	12.920	12.205	4,666,550
2025-11-13	12.720	12.820	12.490	12.700	11.998	2,910,900
2025-11-12	12.570	12.910	12.520	12.800	12.092	5,507,000
2025-11-11	12.350	12.910	12.300	12.600	11.903	7,331,900
2025-11-10	12.450	12.450	12.250	12.320	11.639	3,259,100
2025-11-07	12.250	12.520	12.220	12.270	11.591	4,219,180
2025-11-06	12.140	12.310	12.140	12.250	11.572	2,495,308
2025-11-05	12.130	12.240	12.080	12.140	11.469	2,735,700
2025-11-04	12.130	12.430	12.070	12.220	11.544	3,534,100
2025-11-03	12.090	12.250	12.000	12.070	11.402	4,967,377
2025-10-31	12.020	12.240	11.860	12.090	11.421	5,124,900
2025-10-30	11.480	12.300	11.450	12.170	11.497	6,962,700
2025-10-29	11.830	11.870	11.600	11.660	11.015	2,341,900
2025-10-28	11.720	11.950	11.720	11.870	11.213	3,266,250
2025-10-27	11.580	11.780	11.530	11.760	11.110	2,323,600
2025-10-24	11.670	11.720	11.550	11.580	10.940	2,032,400
2025-10-23	11.650	11.700	11.540	11.660	11.015	1,529,500
2025-10-22	11.600	11.760	11.550	11.650	11.006	1,614,100

← NewerPage 4 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.