See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.85▼ 0.41%
← 300005.SHE stock page

Beijing Toread Outdoor Product historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-018.1908.2207.9908.0407.9866,500,807
2023-07-318.0508.2408.0008.2108.1558,625,456
2023-07-288.0008.1607.9508.0407.9868,356,200
2023-07-278.1708.1907.9708.0507.9968,525,671
2023-07-268.1508.2008.0808.1908.1353,977,500
2023-07-258.1408.1808.0908.1608.1056,693,100
2023-07-248.1808.2308.0708.0908.0364,378,600
2023-07-218.1708.3108.1608.1908.1354,526,600
2023-07-208.2408.3408.1808.1908.1354,631,650
2023-07-198.0808.3108.0808.2608.2047,159,890
2023-07-188.2308.2408.0908.1008.0465,728,200
2023-07-178.2708.2708.1408.2608.2048,223,600
2023-07-148.3108.3808.1508.2708.21410,295,100
2023-07-138.3508.4408.3008.3508.2949,888,750
2023-07-128.3408.5208.2908.3708.3148,406,050
2023-07-118.4308.4708.3008.3508.2949,340,000
2023-07-108.5608.5808.4108.4408.3838,000,150
2023-07-078.5108.6408.4408.5208.46313,210,803
2023-07-068.4908.6008.4008.4608.40312,296,461
2023-07-058.4408.5308.3508.4908.4338,447,161
2023-07-048.4808.6308.4408.4708.41310,315,240
2023-07-038.4608.5408.3808.5008.44314,500,300
2023-06-308.3908.5108.2808.4008.34315,198,600
2023-06-298.4008.4608.3308.3808.32411,799,812
2023-06-288.3408.4208.1908.4008.34312,466,201
2023-06-278.0808.3608.0608.3508.29413,107,902
2023-06-268.2708.2708.0008.0507.99612,303,182
2023-06-218.3708.4008.2808.3108.2549,288,200
2023-06-208.5008.5608.3608.3708.31411,347,200
2023-06-198.5308.5808.4008.5308.47314,821,150
2023-06-168.5708.6008.4408.5408.48312,686,943
2023-06-158.2908.5508.2708.4908.43318,612,941
2023-06-148.3508.4008.2208.3308.2749,141,950
2023-06-138.1908.4308.1108.3808.32416,967,353
2023-06-128.3408.3508.0008.1708.11515,492,375
2023-06-098.4508.4708.0608.3008.24421,673,493
2023-06-088.6108.6508.2408.4208.36318,323,459
2023-06-078.4608.6908.3508.6708.61228,291,331
2023-06-068.5608.6408.3308.4308.37321,977,668
2023-06-058.1408.6408.1408.5608.50239,044,738
2023-06-028.1608.1607.9808.0608.0066,195,550
2023-06-018.1508.2108.0508.1008.0466,415,457
2023-05-317.9708.2307.8708.1808.1258,940,601
2023-05-308.0508.0507.8207.9907.9366,304,059
2023-05-298.1808.2507.9508.0307.9767,380,549
2023-05-268.2308.3008.0908.2208.1655,550,931
2023-05-258.1108.3408.1008.2208.16510,081,736
2023-05-248.1508.2008.0608.1508.0955,041,195
2023-05-238.3608.4508.1408.1808.1259,682,900
2023-05-228.2208.4308.1908.3408.28414,151,904
2023-05-198.0308.2908.0008.2008.14512,374,561
2023-05-188.1008.1207.9708.0007.9466,182,226
2023-05-177.9708.0907.8708.0708.0167,467,438
2023-05-168.0808.1007.8707.9907.9368,650,562
2023-05-158.3308.3407.9108.0708.01615,775,000
2023-05-128.3808.5208.2708.4508.39318,107,050
2023-05-118.2308.3708.1308.2608.2049,962,486
2023-05-108.1508.3308.1008.2208.1657,861,300
2023-05-098.4008.4508.0808.1308.0759,068,150
2023-05-088.5808.5808.3308.3708.3148,866,050
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-290.0100 CNY
2025-06-050.0120 CNY
2024-07-030.0240 CNY
2020-06-080.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.