Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.420 | 5.470 | 5.340 | 5.420 | 5.384 | 17,547,000 |
| 2024-04-29 | 5.110 | 5.500 | 5.110 | 5.460 | 5.423 | 30,325,531 |
| 2024-04-26 | 5.260 | 5.320 | 4.960 | 5.190 | 5.155 | 38,597,750 |
| 2024-04-25 | 4.710 | 4.850 | 4.700 | 4.810 | 4.778 | 12,206,350 |
| 2024-04-24 | 4.630 | 4.810 | 4.580 | 4.750 | 4.718 | 11,155,950 |
| 2024-04-23 | 4.550 | 4.630 | 4.520 | 4.590 | 4.559 | 8,365,700 |
| 2024-04-22 | 4.550 | 4.570 | 4.360 | 4.500 | 4.470 | 9,211,000 |
| 2024-04-19 | 4.610 | 4.690 | 4.510 | 4.550 | 4.519 | 11,669,253 |
| 2024-04-18 | 4.640 | 4.710 | 4.440 | 4.630 | 4.599 | 15,280,650 |
| 2024-04-17 | 4.400 | 4.660 | 4.400 | 4.640 | 4.609 | 18,953,651 |
| 2024-04-16 | 4.590 | 4.630 | 4.150 | 4.200 | 4.172 | 23,773,381 |
| 2024-04-15 | 5.120 | 5.130 | 4.560 | 4.660 | 4.629 | 35,980,041 |
| 2024-04-12 | 5.130 | 5.250 | 5.070 | 5.160 | 5.125 | 12,393,150 |
| 2024-04-11 | 5.180 | 5.270 | 5.100 | 5.150 | 5.115 | 11,275,864 |
| 2024-04-10 | 5.460 | 5.470 | 5.190 | 5.250 | 5.215 | 17,548,500 |
| 2024-04-09 | 5.360 | 5.480 | 5.250 | 5.480 | 5.443 | 20,616,350 |
| 2024-04-08 | 5.240 | 5.500 | 5.200 | 5.450 | 5.413 | 24,332,900 |
| 2024-04-03 | 5.360 | 5.380 | 5.260 | 5.290 | 5.254 | 7,126,200 |
| 2024-04-02 | 5.400 | 5.400 | 5.280 | 5.380 | 5.344 | 9,014,585 |
| 2024-04-01 | 5.210 | 5.380 | 5.200 | 5.380 | 5.344 | 11,257,267 |
| 2024-03-29 | 5.160 | 5.220 | 5.090 | 5.200 | 5.165 | 4,117,150 |
| 2024-03-28 | 5.120 | 5.230 | 5.050 | 5.180 | 5.145 | 9,562,800 |
| 2024-03-27 | 5.240 | 5.260 | 5.080 | 5.100 | 5.066 | 8,812,350 |
| 2024-03-26 | 5.210 | 5.300 | 5.140 | 5.270 | 5.235 | 11,761,600 |
| 2024-03-25 | 5.350 | 5.410 | 5.210 | 5.220 | 5.185 | 10,983,600 |
| 2024-03-22 | 5.470 | 5.490 | 5.310 | 5.410 | 5.374 | 11,033,922 |
| 2024-03-21 | 5.450 | 5.520 | 5.410 | 5.470 | 5.433 | 11,185,000 |
| 2024-03-20 | 5.420 | 5.470 | 5.390 | 5.450 | 5.413 | 9,928,836 |
| 2024-03-19 | 5.430 | 5.500 | 5.390 | 5.440 | 5.403 | 15,413,058 |
| 2024-03-18 | 5.440 | 5.500 | 5.310 | 5.420 | 5.384 | 18,152,035 |
| 2024-03-15 | 5.430 | 5.670 | 5.290 | 5.400 | 5.364 | 30,079,286 |
| 2024-03-14 | 5.320 | 5.750 | 5.270 | 5.450 | 5.413 | 35,047,068 |
| 2024-03-13 | 5.390 | 5.400 | 5.230 | 5.310 | 5.274 | 13,294,450 |
| 2024-03-12 | 5.140 | 5.400 | 5.120 | 5.380 | 5.344 | 17,708,982 |
| 2024-03-11 | 4.960 | 5.210 | 4.960 | 5.140 | 5.105 | 14,600,650 |
| 2024-03-08 | 4.930 | 5.000 | 4.870 | 4.970 | 4.937 | 7,844,450 |
| 2024-03-07 | 4.980 | 5.060 | 4.900 | 4.910 | 4.877 | 9,306,957 |
| 2024-03-06 | 4.980 | 5.060 | 4.900 | 4.960 | 4.927 | 10,139,907 |
| 2024-03-05 | 5.070 | 5.100 | 4.940 | 4.970 | 4.937 | 11,270,027 |
| 2024-03-04 | 5.130 | 5.210 | 4.960 | 5.120 | 5.086 | 11,526,050 |
| 2024-03-01 | 5.050 | 5.170 | 5.020 | 5.140 | 5.105 | 12,936,700 |
| 2024-02-29 | 4.840 | 5.050 | 4.800 | 5.040 | 5.006 | 15,162,150 |
| 2024-02-28 | 5.320 | 5.420 | 4.870 | 4.900 | 4.867 | 24,127,800 |
| 2024-02-27 | 5.180 | 5.320 | 5.150 | 5.320 | 5.284 | 11,513,050 |
| 2024-02-26 | 5.210 | 5.380 | 5.130 | 5.190 | 5.155 | 17,047,351 |
| 2024-02-23 | 4.920 | 5.230 | 4.890 | 5.210 | 5.175 | 14,128,800 |
| 2024-02-22 | 4.880 | 4.930 | 4.800 | 4.900 | 4.867 | 12,084,042 |
| 2024-02-21 | 4.650 | 4.960 | 4.620 | 4.820 | 4.788 | 17,466,893 |
| 2024-02-20 | 4.570 | 4.740 | 4.470 | 4.710 | 4.678 | 15,060,502 |
| 2024-02-19 | 4.420 | 4.720 | 4.420 | 4.590 | 4.559 | 22,988,484 |
| 2024-02-08 | 3.890 | 4.480 | 3.770 | 4.440 | 4.410 | 32,740,695 |
| 2024-02-07 | 4.000 | 4.110 | 3.840 | 3.920 | 3.894 | 23,746,615 |
| 2024-02-06 | 3.800 | 4.110 | 3.540 | 3.960 | 3.933 | 32,585,300 |
| 2024-02-05 | 4.380 | 4.400 | 3.620 | 3.820 | 3.794 | 47,078,752 |
| 2024-02-02 | 4.550 | 4.720 | 4.220 | 4.390 | 4.360 | 32,073,890 |
| 2024-02-01 | 4.590 | 4.770 | 4.300 | 4.530 | 4.500 | 42,370,404 |
| 2024-01-31 | 5.210 | 5.240 | 4.600 | 4.600 | 4.569 | 36,404,202 |
| 2024-01-30 | 5.300 | 5.390 | 5.190 | 5.210 | 5.175 | 8,915,588 |
| 2024-01-29 | 5.540 | 5.550 | 5.300 | 5.330 | 5.294 | 9,226,650 |
| 2024-01-26 | 5.490 | 5.650 | 5.480 | 5.500 | 5.463 | 12,465,550 |
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.