Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.500	11.640	11.470	11.620	10.977	1,597,200
2025-10-20	11.420	11.510	11.380	11.490	10.855	1,428,200
2025-10-17	11.480	11.580	11.420	11.420	10.788	1,946,200
2025-10-16	11.580	11.630	11.480	11.510	10.873	1,829,800
2025-10-15	11.500	11.690	11.500	11.580	10.940	2,005,000
2025-10-14	11.580	11.680	11.480	11.510	10.873	2,976,700
2025-10-13	11.510	11.650	11.420	11.590	10.949	3,086,100
2025-10-10	11.560	11.960	11.540	11.810	11.157	3,896,700
2025-10-09	12.210	12.260	11.520	11.610	10.968	7,264,100
2025-09-30	12.310	12.490	12.190	12.270	11.591	8,814,512
2025-09-29	11.880	12.330	11.600	12.320	11.639	6,454,900
2025-09-26	11.520	11.940	11.370	11.900	11.242	4,039,000
2025-09-25	11.650	11.660	11.560	11.610	10.968	1,230,300
2025-09-24	11.420	11.670	11.420	11.660	11.015	2,261,300
2025-09-23	11.570	11.630	11.160	11.550	10.911	3,683,550
2025-09-22	11.870	11.890	11.570	11.600	10.958	2,293,600
2025-09-19	11.830	11.960	11.800	11.890	11.232	2,032,300
2025-09-18	12.120	12.160	11.780	11.900	11.242	2,653,677
2025-09-17	12.050	12.300	12.050	12.120	11.450	3,173,500
2025-09-16	11.940	12.080	11.850	12.080	11.412	2,305,200
2025-09-15	12.050	12.090	11.880	11.940	11.280	2,899,353
2025-09-12	12.500	12.570	12.010	12.050	11.384	5,639,445
2025-09-11	12.500	12.910	12.370	12.510	11.818	10,513,922
2025-09-10	12.320	12.570	12.120	12.550	11.856	3,600,136
2025-09-09	12.060	12.360	12.020	12.320	11.639	2,870,726
2025-09-08	11.910	12.180	11.900	12.170	11.497	3,097,773
2025-09-05	11.760	11.920	11.700	11.870	11.213	3,189,089
2025-09-04	11.650	11.800	11.580	11.770	11.119	2,425,600
2025-09-03	11.890	11.900	11.610	11.640	10.996	2,472,300
2025-09-02	11.860	11.900	11.710	11.850	11.195	3,311,100
2025-09-01	11.960	12.200	11.770	11.790	11.138	4,836,353
2025-08-29	12.150	12.220	11.870	11.910	11.251	4,142,600
2025-08-28	12.340	12.470	11.840	12.240	11.563	3,539,187
2025-08-27	12.680	12.760	12.130	12.310	11.629	3,218,937
2025-08-26	12.690	12.820	12.580	12.680	11.979	2,007,700
2025-08-25	12.780	12.810	12.600	12.640	11.941	3,096,592
2025-08-22	12.900	12.950	12.670	12.750	12.045	3,072,200
2025-08-21	12.930	13.130	12.750	12.900	12.187	3,417,400
2025-08-20	12.500	12.910	12.500	12.840	12.130	3,505,492
2025-08-19	12.300	12.670	12.260	12.560	11.865	3,340,100
2025-08-18	12.130	12.260	12.110	12.230	11.554	2,437,100
2025-08-15	11.880	12.170	11.840	12.090	11.421	2,696,300
2025-08-14	12.030	12.030	11.880	11.880	11.223	2,052,900
2025-08-13	12.020	12.060	11.900	12.020	11.355	1,875,000
2025-08-12	11.930	12.040	11.920	12.020	11.355	2,244,200
2025-08-11	11.920	11.950	11.850	11.910	11.251	1,718,900
2025-08-08	11.700	11.950	11.650	11.910	11.251	2,877,500
2025-08-07	11.830	11.830	11.740	11.760	11.110	1,273,300
2025-08-06	11.900	11.900	11.710	11.750	11.100	1,933,900
2025-08-05	11.710	11.830	11.680	11.810	11.157	1,355,500
2025-08-04	11.620	11.720	11.590	11.710	11.062	1,560,200
2025-08-01	11.470	11.680	11.420	11.670	11.025	2,544,000
2025-07-31	11.660	11.720	11.400	11.400	10.769	2,349,000
2025-07-30	11.670	11.780	11.610	11.700	11.053	2,375,900
2025-07-29	11.740	11.750	11.590	11.680	11.034	1,587,145
2025-07-28	11.820	11.860	11.670	11.710	11.062	2,337,200
2025-07-25	11.680	11.850	11.680	11.800	11.147	2,073,145
2025-07-24	11.660	11.750	11.630	11.680	11.034	1,834,300
2025-07-23	11.690	11.780	11.600	11.620	10.977	2,818,186
2025-07-22	11.450	11.700	11.410	11.680	11.034	3,241,937

← NewerPage 5 of 21 · 1,215 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.