Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.470 | 5.570 | 5.320 | 5.540 | 5.503 | 15,848,750 |
| 2024-01-24 | 5.350 | 5.540 | 5.240 | 5.450 | 5.413 | 22,391,816 |
| 2024-01-23 | 5.380 | 5.450 | 5.130 | 5.230 | 5.195 | 19,913,659 |
| 2024-01-22 | 5.820 | 5.830 | 5.330 | 5.380 | 5.344 | 13,510,677 |
| 2024-01-19 | 5.760 | 6.020 | 5.740 | 5.860 | 5.821 | 13,207,200 |
| 2024-01-18 | 5.830 | 5.830 | 5.590 | 5.750 | 5.711 | 10,033,988 |
| 2024-01-17 | 5.920 | 5.970 | 5.830 | 5.830 | 5.791 | 6,444,000 |
| 2024-01-16 | 5.950 | 5.980 | 5.820 | 5.930 | 5.890 | 7,977,190 |
| 2024-01-15 | 5.930 | 6.040 | 5.850 | 5.950 | 5.910 | 12,160,401 |
| 2024-01-12 | 5.990 | 6.030 | 5.860 | 5.990 | 5.950 | 11,260,880 |
| 2024-01-11 | 6.060 | 6.250 | 5.910 | 6.000 | 5.960 | 15,340,200 |
| 2024-01-10 | 6.120 | 6.250 | 5.990 | 6.020 | 5.980 | 20,924,050 |
| 2024-01-09 | 6.240 | 6.450 | 6.210 | 6.330 | 6.287 | 17,737,000 |
| 2024-01-08 | 6.290 | 6.420 | 6.200 | 6.240 | 6.198 | 15,372,350 |
| 2024-01-05 | 6.530 | 6.770 | 6.300 | 6.330 | 6.287 | 31,315,900 |
| 2024-01-04 | 6.530 | 7.000 | 6.400 | 6.670 | 6.625 | 31,246,666 |
| 2024-01-03 | 6.540 | 6.610 | 6.480 | 6.530 | 6.486 | 9,562,350 |
| 2024-01-02 | 6.620 | 6.690 | 6.510 | 6.540 | 6.496 | 8,348,519 |
| 2023-12-29 | 6.450 | 6.740 | 6.410 | 6.620 | 6.575 | 12,011,501 |
| 2023-12-28 | 6.380 | 6.650 | 6.270 | 6.420 | 6.377 | 19,235,603 |
| 2023-12-27 | 6.320 | 6.400 | 6.090 | 6.340 | 6.297 | 21,218,500 |
| 2023-12-26 | 6.520 | 6.520 | 6.310 | 6.320 | 6.277 | 9,007,403 |
| 2023-12-25 | 6.660 | 6.690 | 6.430 | 6.470 | 6.426 | 9,941,951 |
| 2023-12-22 | 6.700 | 6.730 | 6.500 | 6.520 | 6.476 | 6,937,350 |
| 2023-12-21 | 6.650 | 6.680 | 6.580 | 6.650 | 6.605 | 6,695,550 |
| 2023-12-20 | 6.810 | 6.810 | 6.650 | 6.650 | 6.605 | 5,303,350 |
| 2023-12-19 | 6.760 | 6.840 | 6.710 | 6.760 | 6.715 | 7,192,600 |
| 2023-12-18 | 6.930 | 6.930 | 6.740 | 6.770 | 6.724 | 8,985,900 |
| 2023-12-15 | 6.940 | 7.010 | 6.840 | 6.920 | 6.873 | 8,421,418 |
| 2023-12-14 | 6.960 | 7.020 | 6.870 | 6.960 | 6.913 | 8,287,568 |
| 2023-12-13 | 7.110 | 7.120 | 6.900 | 6.920 | 6.873 | 9,652,149 |
| 2023-12-12 | 7.060 | 7.130 | 6.990 | 7.110 | 7.062 | 6,273,069 |
| 2023-12-11 | 7.040 | 7.110 | 6.940 | 7.070 | 7.022 | 11,007,551 |
| 2023-12-08 | 7.170 | 7.250 | 6.990 | 7.040 | 6.993 | 13,320,150 |
| 2023-12-07 | 7.240 | 7.300 | 7.160 | 7.170 | 7.122 | 5,183,400 |
| 2023-12-06 | 7.250 | 7.360 | 7.150 | 7.270 | 7.221 | 6,970,508 |
| 2023-12-05 | 7.320 | 7.400 | 7.200 | 7.210 | 7.161 | 7,525,082 |
| 2023-12-04 | 7.400 | 7.460 | 7.300 | 7.350 | 7.301 | 7,292,200 |
| 2023-12-01 | 7.350 | 7.450 | 7.280 | 7.370 | 7.320 | 7,827,900 |
| 2023-11-30 | 7.450 | 7.500 | 7.340 | 7.350 | 7.301 | 7,715,240 |
| 2023-11-29 | 7.600 | 7.650 | 7.440 | 7.450 | 7.400 | 7,272,000 |
| 2023-11-28 | 7.570 | 7.680 | 7.530 | 7.600 | 7.549 | 7,056,426 |
| 2023-11-27 | 7.510 | 7.640 | 7.440 | 7.600 | 7.549 | 11,344,952 |
| 2023-11-24 | 7.570 | 7.670 | 7.470 | 7.540 | 7.489 | 12,571,800 |
| 2023-11-23 | 7.620 | 7.820 | 7.520 | 7.620 | 7.569 | 16,262,900 |
| 2023-11-22 | 7.940 | 8.000 | 6.900 | 7.560 | 7.509 | 43,255,900 |
| 2023-11-21 | 8.180 | 8.180 | 7.900 | 7.970 | 7.916 | 20,228,450 |
| 2023-11-20 | 8.120 | 8.220 | 7.990 | 8.160 | 8.105 | 18,401,000 |
| 2023-11-17 | 8.040 | 8.270 | 7.950 | 8.100 | 8.046 | 22,492,900 |
| 2023-11-16 | 8.250 | 8.290 | 8.070 | 8.080 | 8.026 | 16,272,800 |
| 2023-11-15 | 8.080 | 8.460 | 8.070 | 8.300 | 8.244 | 30,870,712 |
| 2023-11-14 | 7.870 | 8.070 | 7.810 | 8.070 | 8.016 | 15,434,168 |
| 2023-11-13 | 7.860 | 8.040 | 7.800 | 7.880 | 7.827 | 12,439,400 |
| 2023-11-10 | 7.630 | 8.020 | 7.590 | 7.870 | 7.817 | 19,396,850 |
| 2023-11-09 | 7.700 | 7.820 | 7.610 | 7.680 | 7.628 | 10,900,300 |
| 2023-11-08 | 7.850 | 7.970 | 7.710 | 7.740 | 7.688 | 12,743,800 |
| 2023-11-07 | 7.760 | 7.930 | 7.600 | 7.780 | 7.728 | 12,528,900 |
| 2023-11-06 | 7.840 | 8.070 | 7.660 | 7.800 | 7.748 | 19,322,400 |
| 2023-11-03 | 7.860 | 7.990 | 7.660 | 7.810 | 7.757 | 20,743,100 |
| 2023-11-02 | 8.070 | 8.130 | 7.820 | 7.860 | 7.807 | 17,286,824 |
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.