Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.990	13.130	12.830	13.020	11.763	2,959,600
2025-01-16	12.980	13.380	12.920	13.140	11.871	5,256,129
2025-01-15	12.270	13.050	12.240	12.890	11.645	6,627,955
2025-01-14	11.940	12.270	11.900	12.260	11.076	3,391,413
2025-01-13	12.160	12.440	11.820	11.940	10.787	4,915,400
2025-01-10	12.690	12.760	12.180	12.190	11.013	3,484,600
2025-01-09	12.880	13.150	12.710	12.740	11.510	3,669,193
2025-01-08	13.110	13.180	12.460	13.010	11.754	4,767,769
2025-01-07	12.430	13.000	12.430	12.990	11.736	4,734,900
2025-01-06	12.350	12.750	12.010	12.480	11.275	3,718,400
2025-01-03	12.980	13.340	12.390	12.430	11.230	5,979,100
2025-01-02	12.500	13.300	12.450	13.000	11.745	5,970,697
2024-12-31	12.730	12.860	12.460	12.530	11.320	2,028,847
2024-12-30	12.800	12.960	12.600	12.690	11.465	2,006,769
2024-12-27	12.590	12.850	12.560	12.730	11.501	1,521,725
2024-12-26	12.540	12.690	12.520	12.590	11.374	1,307,000
2024-12-25	12.800	12.880	12.400	12.510	11.302	1,896,700
2024-12-24	12.590	12.830	12.590	12.800	11.564	1,924,200
2024-12-23	12.980	13.060	12.580	12.590	11.374	3,010,693
2024-12-20	12.880	13.150	12.880	13.000	11.745	2,104,200
2024-12-19	12.630	12.980	12.630	12.930	11.681	2,018,625
2024-12-18	12.780	12.990	12.600	12.870	11.627	3,259,125
2024-12-17	13.230	13.300	12.600	12.670	11.447	3,839,700
2024-12-16	13.380	13.620	13.160	13.290	12.007	4,557,200
2024-12-13	13.300	13.380	13.060	13.100	11.835	3,160,223
2024-12-12	12.910	13.510	12.860	13.450	12.151	4,034,097
2024-12-11	12.780	12.980	12.750	12.880	11.636	2,457,400
2024-12-10	12.980	13.120	12.750	12.780	11.546	3,362,701
2024-12-09	12.710	12.770	12.500	12.610	11.392	2,998,300
2024-12-06	12.440	12.630	12.400	12.550	11.338	1,610,400
2024-12-05	12.370	12.480	12.260	12.430	11.230	2,243,400
2024-12-04	12.780	12.800	12.390	12.470	11.266	3,832,500
2024-12-03	12.930	12.930	12.640	12.750	11.519	3,027,176
2024-12-02	13.330	13.340	12.800	12.850	11.609	4,568,024
2024-11-29	13.000	13.400	12.990	13.300	11.808	3,076,586
2024-11-28	13.080	13.150	12.960	13.020	11.559	1,741,200
2024-11-27	12.800	13.110	12.540	13.110	11.639	2,688,081
2024-11-26	12.860	13.090	12.760	12.800	11.364	1,903,801
2024-11-25	12.660	12.930	12.660	12.890	11.444	2,223,975
2024-11-22	13.080	13.450	12.620	12.620	11.204	2,844,800
2024-11-21	12.870	13.100	12.850	13.080	11.613	2,041,100
2024-11-20	12.950	13.010	12.850	12.930	11.479	2,135,124
2024-11-19	12.750	13.010	12.620	12.960	11.506	2,541,455
2024-11-18	12.900	13.050	12.580	12.670	11.249	2,761,863
2024-11-15	13.020	13.180	12.890	12.900	11.453	2,066,200
2024-11-14	13.220	13.450	12.960	13.020	11.559	3,337,600
2024-11-13	13.190	13.380	12.920	13.310	11.817	3,223,500
2024-11-12	13.060	13.470	12.980	13.140	11.666	4,084,800
2024-11-11	13.140	13.200	12.910	13.110	11.639	2,784,664
2024-11-08	13.390	13.430	13.000	13.130	11.657	3,947,155
2024-11-07	13.050	13.490	13.050	13.380	11.879	3,317,212
2024-11-06	13.350	13.500	13.050	13.270	11.781	3,855,725
2024-11-05	13.360	13.490	13.230	13.480	11.968	4,614,996
2024-11-04	13.260	13.560	13.060	13.420	11.914	4,519,100
2024-11-01	13.400	13.880	13.090	13.110	11.639	5,345,903
2024-10-31	12.890	13.400	12.810	13.270	11.781	5,290,700
2024-10-30	12.800	13.220	12.800	12.940	11.488	4,120,802
2024-10-29	13.220	13.280	12.700	12.780	11.346	6,448,937
2024-10-28	12.930	13.250	12.710	13.220	11.737	8,100,732
2024-10-25	12.420	12.600	12.320	12.480	11.080	3,656,100

← NewerPage 8 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.