Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.210	11.310	11.160	11.280	10.191	2,163,100
2025-04-21	11.260	11.270	11.130	11.240	10.155	2,109,550
2025-04-18	11.140	11.290	11.060	11.260	10.173	1,703,200
2025-04-17	11.080	11.220	11.000	11.120	10.046	2,495,600
2025-04-16	11.300	11.300	10.920	11.090	10.019	2,072,500
2025-04-15	11.230	11.330	11.130	11.300	10.209	2,313,600
2025-04-14	11.390	11.430	11.150	11.220	10.137	3,505,200
2025-04-11	11.200	11.400	11.040	11.180	10.100	3,179,251
2025-04-10	11.060	11.390	11.060	11.120	10.046	4,066,182
2025-04-09	10.620	10.820	10.250	10.710	9.676	5,320,796
2025-04-08	11.740	11.740	10.750	10.900	9.847	5,287,100
2025-04-07	11.830	12.200	11.610	11.610	10.489	2,789,800
2025-04-03	13.600	13.610	12.800	12.900	11.654	4,982,200
2025-04-02	13.520	13.830	13.450	13.770	12.440	2,050,900
2025-04-01	13.400	13.860	13.330	13.520	12.214	2,980,200
2025-03-31	13.250	13.500	13.140	13.400	12.106	3,343,052
2025-03-28	13.390	13.510	13.280	13.390	12.097	1,710,200
2025-03-27	13.530	13.580	13.410	13.420	12.124	1,587,500
2025-03-26	13.400	13.600	13.400	13.490	12.187	1,447,800
2025-03-25	13.670	13.740	13.410	13.500	12.196	1,944,594
2025-03-24	13.450	13.690	13.440	13.610	12.296	3,745,100
2025-03-21	13.640	13.910	13.450	13.540	12.233	3,385,600
2025-03-20	13.380	13.640	13.360	13.600	12.287	3,973,801
2025-03-19	13.380	13.540	13.300	13.350	12.061	2,893,841
2025-03-18	13.170	13.550	13.010	13.400	12.106	4,490,752
2025-03-17	12.970	13.220	12.920	13.170	11.898	4,288,700
2025-03-14	12.590	12.930	12.560	12.930	11.681	3,724,400
2025-03-13	12.480	12.610	12.430	12.590	11.374	2,388,200
2025-03-12	12.580	12.610	12.440	12.480	11.275	2,471,893
2025-03-11	12.530	12.560	12.370	12.560	11.347	2,144,200
2025-03-10	12.470	12.630	12.450	12.550	11.338	2,264,600
2025-03-07	12.420	12.540	12.410	12.470	11.266	1,534,759
2025-03-06	12.440	12.510	12.350	12.470	11.266	2,474,800
2025-03-05	12.510	12.510	12.290	12.420	11.221	1,816,400
2025-03-04	12.430	12.600	12.280	12.530	11.320	2,168,600
2025-03-03	12.440	12.640	12.310	12.410	11.212	3,187,800
2025-02-28	12.580	12.640	12.350	12.410	11.212	2,170,500
2025-02-27	12.600	12.670	12.300	12.580	11.365	3,134,666
2025-02-26	12.430	12.640	12.420	12.540	11.329	1,992,525
2025-02-25	12.510	12.560	12.360	12.400	11.203	1,933,788
2025-02-24	12.560	12.720	12.520	12.590	11.374	2,197,300
2025-02-21	12.560	12.700	12.400	12.560	11.347	2,180,200
2025-02-20	12.510	12.690	12.490	12.660	11.438	1,922,300
2025-02-19	12.430	12.500	12.390	12.460	11.257	2,051,700
2025-02-18	12.820	12.840	12.360	12.420	11.221	3,598,500
2025-02-17	12.700	12.820	12.570	12.800	11.564	2,659,614
2025-02-14	12.850	13.210	12.700	12.770	11.537	3,240,913
2025-02-13	13.300	13.370	12.800	12.810	11.573	4,927,100
2025-02-12	13.250	13.470	13.170	13.300	12.016	3,236,788
2025-02-11	13.130	13.630	13.050	13.350	12.061	4,962,963
2025-02-10	13.230	13.460	13.090	13.130	11.862	4,410,563
2025-02-07	13.420	13.540	13.160	13.300	12.016	4,576,400
2025-02-06	13.270	13.600	13.120	13.460	12.160	4,346,976
2025-02-05	13.600	13.730	13.230	13.270	11.989	5,222,244
2025-01-27	13.130	13.850	13.130	13.570	12.260	5,528,100
2025-01-24	12.880	13.100	12.790	13.050	11.790	2,453,963
2025-01-23	13.310	13.310	12.920	12.960	11.709	3,396,122
2025-01-22	13.620	13.620	12.900	13.080	11.817	5,547,444
2025-01-21	13.300	13.780	13.130	13.630	12.314	7,244,836
2025-01-20	13.030	13.350	12.980	13.200	11.925	3,529,700

← NewerPage 7 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.