Runner Xiamen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	12.420	12.600	12.320	12.480	11.080	3,656,100
2024-10-24	12.130	12.560	12.050	12.410	11.018	3,754,802
2024-10-23	12.220	12.350	12.050	12.140	10.778	2,478,400
2024-10-22	11.990	12.270	11.940	12.210	10.840	3,810,623
2024-10-21	11.860	12.190	11.660	12.020	10.672	4,226,269
2024-10-18	11.640	12.040	11.560	11.840	10.512	3,686,500
2024-10-17	11.840	11.910	11.580	11.610	10.308	3,072,769
2024-10-16	11.650	12.010	11.650	11.800	10.476	2,462,830
2024-10-15	11.900	12.100	11.730	11.730	10.414	3,063,400
2024-10-14	11.700	12.160	11.560	12.010	10.663	4,105,432
2024-10-11	12.020	12.080	11.570	11.660	10.352	3,376,784
2024-10-10	11.750	12.150	11.640	11.930	10.592	4,453,852
2024-10-09	12.780	12.780	11.730	11.740	10.423	6,348,477
2024-10-08	14.050	14.070	12.510	13.030	11.568	8,558,300
2024-09-30	12.360	12.880	11.900	12.810	11.373	6,917,814
2024-09-27	11.580	11.820	11.420	11.790	10.467	2,233,000
2024-09-26	10.860	11.390	10.710	11.380	10.103	3,112,300
2024-09-25	10.850	11.130	10.850	10.890	9.668	2,845,300
2024-09-24	10.400	10.830	10.360	10.800	9.588	3,276,068
2024-09-23	10.380	10.440	10.260	10.350	9.189	2,409,000
2024-09-20	10.730	10.770	10.290	10.340	9.180	2,312,250
2024-09-19	10.520	10.780	10.450	10.720	9.517	2,193,214
2024-09-18	10.520	10.610	10.220	10.440	9.269	2,098,214
2024-09-13	10.750	10.860	10.500	10.510	9.331	1,921,500
2024-09-12	10.920	11.000	10.720	10.740	9.535	1,281,837
2024-09-11	10.670	10.840	10.630	10.820	9.606	1,772,400
2024-09-10	10.670	10.800	10.460	10.730	9.526	2,762,600
2024-09-09	11.070	11.130	10.610	10.670	9.473	3,789,400
2024-09-06	11.500	11.560	11.140	11.160	9.908	2,545,386
2024-09-05	11.460	11.580	11.320	11.530	10.237	3,376,100
2024-09-04	11.230	11.510	11.150	11.330	10.059	3,476,700
2024-09-03	10.880	11.320	10.880	11.210	9.952	2,978,796
2024-09-02	11.050	11.090	10.700	10.980	9.748	4,232,713
2024-08-30	11.150	11.260	10.910	11.030	9.793	4,878,096
2024-08-29	11.070	11.270	10.810	11.200	9.944	3,089,968
2024-08-28	10.840	11.050	10.840	11.050	9.810	2,668,030
2024-08-27	11.060	11.130	10.760	10.900	9.677	3,371,400
2024-08-26	10.770	10.970	10.120	10.950	9.722	4,287,500
2024-08-23	10.810	10.980	10.740	10.810	9.597	1,614,376
2024-08-22	10.920	10.980	10.750	10.840	9.624	1,424,700
2024-08-21	10.880	10.960	10.810	10.920	9.695	1,041,348
2024-08-20	11.160	11.200	10.840	10.890	9.668	1,803,900
2024-08-19	11.100	11.300	11.050	11.160	9.908	2,272,500
2024-08-16	11.150	11.290	11.020	11.050	9.810	2,213,400
2024-08-15	11.140	11.330	11.080	11.190	9.935	1,750,900
2024-08-14	11.350	11.360	11.130	11.170	9.917	1,436,100
2024-08-13	11.250	11.340	11.110	11.340	10.068	1,588,400
2024-08-12	11.130	11.440	11.080	11.280	10.015	2,354,400
2024-08-09	11.320	11.450	11.150	11.150	9.899	1,658,600
2024-08-08	11.230	11.380	11.050	11.300	10.032	1,265,800
2024-08-07	11.350	11.360	11.120	11.190	9.935	1,396,300
2024-08-06	11.070	11.320	11.060	11.310	10.041	1,802,200
2024-08-05	11.180	11.490	11.030	11.030	9.793	3,148,200
2024-08-02	11.160	11.460	11.050	11.230	9.970	2,682,300
2024-08-01	11.640	11.830	11.180	11.220	9.961	3,776,932
2024-07-31	11.280	11.790	11.210	11.740	10.423	3,239,172
2024-07-30	11.270	11.350	11.080	11.280	10.015	1,617,500
2024-07-29	11.470	11.490	11.210	11.270	10.006	2,197,500
2024-07-26	11.310	11.480	11.210	11.380	10.103	1,172,513
2024-07-25	11.260	11.450	11.200	11.300	10.032	1,585,577

← NewerPage 9 of 21 · 1,216 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.