Beijing Toread Outdoor Product historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.050	8.370	8.000	8.130	8.075	24,440,300
2023-10-31	7.660	8.020	7.590	7.990	7.936	24,181,750
2023-10-30	7.530	7.830	7.450	7.610	7.559	16,108,700
2023-10-27	7.410	7.620	7.400	7.530	7.479	16,857,408
2023-10-26	7.200	7.780	7.110	7.470	7.420	26,369,788
2023-10-25	6.570	7.220	6.540	7.180	7.132	32,454,073
2023-10-24	6.230	6.590	5.950	6.550	6.506	37,238,420
2023-10-23	7.450	7.450	5.980	6.290	6.248	54,336,071
2023-10-20	7.550	7.580	7.380	7.470	7.420	9,892,687
2023-10-19	7.550	7.690	7.420	7.550	7.499	10,276,300
2023-10-18	7.750	7.780	7.520	7.570	7.519	8,350,850
2023-10-17	7.820	7.860	7.640	7.780	7.728	9,373,937
2023-10-16	7.750	7.980	7.720	7.800	7.748	14,433,100
2023-10-13	7.450	7.780	7.300	7.750	7.698	19,970,553
2023-10-12	7.490	7.530	7.280	7.380	7.330	13,317,802
2023-10-11	7.500	7.570	7.430	7.490	7.440	8,023,800
2023-10-10	7.400	7.620	7.360	7.500	7.450	13,762,893
2023-10-09	7.950	7.990	7.250	7.400	7.350	25,499,350
2023-09-28	7.720	7.920	7.680	7.920	7.867	16,233,700
2023-09-27	7.940	7.940	7.650	7.710	7.658	17,284,846
2023-09-26	8.020	8.170	7.830	7.920	7.867	21,983,950
2023-09-25	7.740	7.970	7.740	7.950	7.897	19,457,000
2023-09-22	7.650	7.820	7.590	7.790	7.738	15,550,850
2023-09-21	7.700	7.790	7.560	7.640	7.589	14,694,643
2023-09-20	7.780	8.030	7.650	7.690	7.638	23,356,671
2023-09-19	8.460	8.460	7.780	7.860	7.807	35,496,621
2023-09-18	8.490	8.650	8.390	8.420	8.363	25,839,500
2023-09-15	8.480	8.480	8.020	8.390	8.334	32,496,267
2023-09-14	7.590	8.160	7.510	8.080	8.026	37,697,523
2023-09-13	8.910	8.950	7.160	7.950	7.897	72,515,633
2023-09-12	8.920	9.100	8.600	8.770	8.711	36,016,881
2023-09-11	8.550	9.380	8.480	9.060	8.999	64,704,263
2023-09-08	8.450	8.510	8.420	8.480	8.423	21,260,302
2023-09-07	8.320	8.540	8.260	8.460	8.403	27,381,163
2023-09-06	8.270	8.340	8.160	8.330	8.274	17,415,358
2023-09-05	8.150	8.270	8.110	8.190	8.135	21,405,688
2023-09-04	7.710	8.220	7.670	8.180	8.125	30,549,200
2023-09-01	7.550	7.730	7.470	7.710	7.658	8,727,902
2023-08-31	7.450	7.540	7.410	7.530	7.479	7,027,100
2023-08-30	7.390	7.440	7.360	7.420	7.370	9,325,700
2023-08-29	7.140	7.370	7.110	7.350	7.301	10,621,790
2023-08-28	7.390	7.490	7.120	7.260	7.211	10,814,298
2023-08-25	7.170	7.240	6.980	7.130	7.082	6,863,850
2023-08-24	7.030	7.260	7.020	7.170	7.122	10,184,374
2023-08-23	7.450	7.450	6.940	6.980	6.933	14,290,450
2023-08-22	7.520	7.600	7.310	7.480	7.430	11,204,769
2023-08-21	7.660	7.680	7.390	7.470	7.420	9,402,947
2023-08-18	7.690	7.690	7.510	7.550	7.499	9,564,544
2023-08-17	7.620	7.720	7.460	7.680	7.628	10,648,350
2023-08-16	7.790	7.850	7.640	7.670	7.618	8,661,450
2023-08-15	7.630	7.830	7.480	7.810	7.757	14,110,728
2023-08-14	7.700	7.710	7.500	7.630	7.579	9,724,954
2023-08-11	7.730	7.830	7.700	7.760	7.708	7,919,946
2023-08-10	7.660	7.820	7.650	7.710	7.658	4,441,000
2023-08-09	7.840	7.860	7.620	7.660	7.608	6,209,991
2023-08-08	7.730	7.950	7.650	7.880	7.827	6,974,764
2023-08-07	7.800	7.800	7.700	7.730	7.678	2,753,863
2023-08-04	7.740	7.860	7.740	7.780	7.728	7,006,307
2023-08-03	7.860	7.900	7.650	7.740	7.688	8,292,502
2023-08-02	8.000	8.060	7.780	7.860	7.807	10,884,300

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.