Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.330	11.470	11.310	11.450	10.817	2,578,100
2025-07-18	11.280	11.330	11.220	11.300	10.675	1,934,900
2025-07-17	11.370	11.370	11.240	11.270	10.647	1,981,800
2025-07-16	11.310	11.370	11.290	11.370	10.741	1,449,800
2025-07-15	11.330	11.380	11.200	11.270	10.647	2,422,200
2025-07-14	11.260	11.360	11.210	11.330	10.703	1,933,153
2025-07-11	11.260	11.280	11.170	11.220	10.599	2,022,398
2025-07-10	11.190	11.230	11.140	11.220	10.599	1,602,998
2025-07-09	11.260	11.270	11.150	11.180	10.562	1,886,100
2025-07-08	11.240	11.270	11.130	11.220	10.599	1,777,100
2025-07-07	11.140	11.210	11.080	11.180	10.562	1,845,910
2025-07-04	11.200	11.240	11.070	11.120	10.505	2,440,500
2025-07-03	11.180	11.270	11.110	11.220	10.599	2,387,800
2025-07-02	11.160	11.180	11.060	11.160	10.543	2,295,960
2025-07-01	11.000	11.130	10.930	11.120	10.505	2,704,913
2025-06-30	11.020	11.050	10.920	10.970	10.363	1,667,500
2025-06-27	10.850	10.970	10.830	10.960	10.354	2,460,382
2025-06-26	10.930	10.950	10.790	10.830	10.231	2,084,400
2025-06-25	10.880	10.950	10.800	10.940	10.335	2,303,300
2025-06-24	10.710	10.900	10.710	10.890	10.288	1,936,216
2025-06-23	10.610	10.720	10.580	10.700	10.108	1,641,300
2025-06-20	10.690	10.770	10.650	10.680	10.089	1,527,900
2025-06-19	10.800	10.840	10.640	10.710	10.118	2,007,600
2025-06-18	10.900	10.950	10.790	10.810	10.212	2,474,500
2025-06-17	10.850	11.010	10.850	10.900	10.297	3,481,298
2025-06-16	11.600	11.700	11.420	11.450	10.344	5,722,300
2025-06-13	11.820	11.850	11.650	11.690	10.561	2,749,800
2025-06-12	11.830	11.890	11.710	11.810	10.670	2,875,700
2025-06-11	11.670	11.900	11.670	11.850	10.706	3,346,600
2025-06-10	11.600	11.700	11.450	11.610	10.489	2,426,400
2025-06-09	11.580	11.660	11.540	11.650	10.525	2,267,000
2025-06-06	11.520	11.560	11.470	11.550	10.435	1,927,500
2025-06-05	11.580	11.590	11.460	11.500	10.390	1,537,800
2025-06-04	11.370	11.560	11.370	11.560	10.444	2,571,400
2025-06-03	11.380	11.430	11.280	11.370	10.272	1,874,800
2025-05-30	11.450	11.470	11.350	11.380	10.281	1,930,600
2025-05-29	11.400	11.500	11.320	11.500	10.390	2,781,487
2025-05-28	11.320	11.400	11.270	11.380	10.281	2,101,800
2025-05-27	11.370	11.370	11.230	11.280	10.191	2,404,527
2025-05-26	11.390	11.420	11.220	11.350	10.254	2,248,200
2025-05-23	11.470	11.570	11.360	11.360	10.263	2,178,500
2025-05-22	11.520	11.600	11.420	11.420	10.317	1,922,300
2025-05-21	11.570	11.630	11.520	11.540	10.426	1,958,100
2025-05-20	11.480	11.610	11.450	11.600	10.480	2,383,259
2025-05-19	11.530	11.560	11.450	11.520	10.408	2,200,000
2025-05-16	11.470	11.550	11.420	11.520	10.408	1,976,583
2025-05-15	11.600	11.610	11.450	11.450	10.344	2,875,103
2025-05-14	11.570	11.620	11.370	11.550	10.435	3,381,113
2025-05-13	11.700	11.870	11.540	11.620	10.498	5,778,600
2025-05-12	11.380	11.540	11.320	11.420	10.317	4,739,000
2025-05-09	11.320	11.340	11.170	11.280	10.191	2,705,951
2025-05-08	11.250	11.350	11.150	11.310	10.218	3,828,700
2025-05-07	11.230	11.360	11.100	11.250	10.164	4,027,200
2025-05-06	11.050	11.120	10.940	11.120	10.046	5,288,600
2025-04-30	11.170	11.250	10.920	10.970	9.911	4,683,000
2025-04-29	10.920	11.200	10.870	11.100	10.028	4,097,300
2025-04-28	11.400	11.450	10.840	10.910	9.857	4,896,200
2025-04-25	11.650	11.680	11.430	11.450	10.344	3,346,300
2025-04-24	11.540	11.700	11.470	11.650	10.525	2,682,500
2025-04-23	11.330	11.690	11.330	11.580	10.462	3,430,500

← NewerPage 6 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.