Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.560 | 4.570 | 4.460 | 4.480 | 4.471 | 10,255,433 |
| 2024-07-26 | 4.450 | 4.660 | 4.450 | 4.570 | 4.561 | 16,056,900 |
| 2024-07-25 | 4.740 | 4.750 | 4.430 | 4.500 | 4.491 | 24,351,910 |
| 2024-07-24 | 4.640 | 4.640 | 4.500 | 4.520 | 4.511 | 9,447,100 |
| 2024-07-23 | 4.790 | 4.800 | 4.620 | 4.630 | 4.621 | 6,572,555 |
| 2024-07-22 | 4.760 | 4.800 | 4.650 | 4.790 | 4.781 | 7,300,350 |
| 2024-07-19 | 4.650 | 4.770 | 4.630 | 4.760 | 4.751 | 7,328,500 |
| 2024-07-18 | 4.730 | 4.730 | 4.580 | 4.660 | 4.651 | 7,443,735 |
| 2024-07-17 | 4.760 | 4.790 | 4.690 | 4.730 | 4.721 | 5,340,606 |
| 2024-07-16 | 4.870 | 4.880 | 4.750 | 4.760 | 4.751 | 7,967,000 |
| 2024-07-15 | 5.000 | 5.010 | 4.860 | 4.890 | 4.880 | 6,378,100 |
| 2024-07-12 | 4.990 | 5.040 | 4.940 | 5.010 | 5.000 | 6,202,300 |
| 2024-07-11 | 4.820 | 4.980 | 4.820 | 4.970 | 4.960 | 8,213,000 |
| 2024-07-10 | 4.770 | 4.840 | 4.730 | 4.750 | 4.741 | 6,919,002 |
| 2024-07-09 | 4.700 | 4.800 | 4.630 | 4.770 | 4.761 | 8,186,468 |
| 2024-07-08 | 4.880 | 4.900 | 4.690 | 4.720 | 4.711 | 8,325,900 |
| 2024-07-05 | 4.840 | 4.890 | 4.780 | 4.870 | 4.860 | 7,324,489 |
| 2024-07-04 | 5.000 | 5.010 | 4.820 | 4.840 | 4.831 | 7,468,150 |
| 2024-07-03 | 5.000 | 5.050 | 4.960 | 5.000 | 4.990 | 5,986,400 |
| 2024-07-02 | 5.020 | 5.080 | 4.960 | 5.020 | 4.986 | 7,069,450 |
| 2024-07-01 | 5.020 | 5.090 | 4.900 | 5.020 | 4.986 | 12,625,500 |
| 2024-06-28 | 5.150 | 5.310 | 5.000 | 5.010 | 4.976 | 16,380,945 |
| 2024-06-27 | 5.340 | 5.390 | 5.130 | 5.160 | 5.125 | 9,171,750 |
| 2024-06-26 | 5.160 | 5.330 | 5.100 | 5.330 | 5.294 | 6,198,750 |
| 2024-06-25 | 5.090 | 5.260 | 5.070 | 5.150 | 5.115 | 9,332,926 |
| 2024-06-24 | 5.270 | 5.270 | 5.040 | 5.050 | 5.016 | 9,299,900 |
| 2024-06-21 | 5.230 | 5.350 | 5.150 | 5.300 | 5.264 | 8,209,350 |
| 2024-06-20 | 5.320 | 5.370 | 5.190 | 5.210 | 5.175 | 5,867,131 |
| 2024-06-19 | 5.430 | 5.490 | 5.330 | 5.340 | 5.304 | 6,746,250 |
| 2024-06-18 | 5.460 | 5.490 | 5.380 | 5.460 | 5.423 | 8,188,100 |
| 2024-06-17 | 5.390 | 5.460 | 5.330 | 5.390 | 5.354 | 6,571,281 |
| 2024-06-14 | 5.390 | 5.460 | 5.260 | 5.410 | 5.374 | 9,580,529 |
| 2024-06-13 | 5.480 | 5.500 | 5.330 | 5.350 | 5.314 | 8,099,826 |
| 2024-06-12 | 5.380 | 5.550 | 5.320 | 5.450 | 5.413 | 9,388,800 |
| 2024-06-11 | 5.360 | 5.420 | 5.170 | 5.380 | 5.344 | 10,854,250 |
| 2024-06-07 | 5.250 | 5.440 | 5.210 | 5.370 | 5.334 | 12,765,950 |
| 2024-06-06 | 5.540 | 5.600 | 5.140 | 5.190 | 5.155 | 18,227,585 |
| 2024-06-05 | 5.680 | 5.700 | 5.500 | 5.530 | 5.493 | 8,037,200 |
| 2024-06-04 | 5.660 | 5.710 | 5.490 | 5.620 | 5.582 | 11,973,100 |
| 2024-06-03 | 5.780 | 5.820 | 5.650 | 5.730 | 5.691 | 9,850,350 |
| 2024-05-31 | 5.640 | 5.860 | 5.610 | 5.790 | 5.751 | 10,245,449 |
| 2024-05-30 | 5.740 | 5.800 | 5.650 | 5.680 | 5.642 | 7,291,800 |
| 2024-05-29 | 5.730 | 5.810 | 5.720 | 5.770 | 5.731 | 6,642,600 |
| 2024-05-28 | 5.860 | 5.880 | 5.750 | 5.780 | 5.741 | 6,844,508 |
| 2024-05-27 | 5.850 | 5.910 | 5.730 | 5.870 | 5.831 | 12,063,008 |
| 2024-05-24 | 5.960 | 6.040 | 5.860 | 5.890 | 5.850 | 10,459,675 |
| 2024-05-23 | 6.040 | 6.080 | 5.920 | 5.980 | 5.940 | 10,328,150 |
| 2024-05-22 | 6.070 | 6.090 | 5.980 | 6.040 | 5.999 | 10,611,950 |
| 2024-05-21 | 5.880 | 6.100 | 5.830 | 6.070 | 6.029 | 14,651,908 |
| 2024-05-20 | 5.890 | 5.970 | 5.830 | 5.920 | 5.880 | 10,947,550 |
| 2024-05-17 | 5.890 | 5.910 | 5.810 | 5.820 | 5.781 | 11,797,750 |
| 2024-05-16 | 5.820 | 6.060 | 5.810 | 5.920 | 5.880 | 13,860,841 |
| 2024-05-15 | 5.800 | 5.860 | 5.790 | 5.820 | 5.781 | 9,048,627 |
| 2024-05-14 | 5.670 | 5.830 | 5.670 | 5.810 | 5.771 | 8,922,000 |
| 2024-05-13 | 5.620 | 5.680 | 5.510 | 5.650 | 5.612 | 9,936,100 |
| 2024-05-10 | 5.790 | 5.830 | 5.620 | 5.630 | 5.592 | 13,257,100 |
| 2024-05-09 | 5.700 | 5.870 | 5.690 | 5.790 | 5.751 | 12,796,550 |
| 2024-05-08 | 5.760 | 5.850 | 5.710 | 5.730 | 5.691 | 12,172,500 |
| 2024-05-07 | 5.790 | 5.830 | 5.670 | 5.760 | 5.721 | 16,957,600 |
| 2024-05-06 | 5.470 | 5.870 | 5.410 | 5.820 | 5.781 | 30,393,073 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0100 CNY |
| 2025-06-05 | 0.0120 CNY |
| 2024-07-03 | 0.0240 CNY |
| 2020-06-08 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.