Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 8.550 | 8.650 | 8.440 | 8.560 | 8.502 | 7,489,401 |
| 2023-05-04 | 8.490 | 8.600 | 8.440 | 8.600 | 8.542 | 10,215,701 |
| 2023-04-28 | 8.030 | 8.530 | 8.020 | 8.530 | 8.473 | 15,441,701 |
| 2023-04-27 | 7.790 | 8.110 | 7.690 | 8.040 | 7.986 | 13,391,263 |
| 2023-04-26 | 7.810 | 7.850 | 7.600 | 7.620 | 7.569 | 6,518,401 |
| 2023-04-25 | 7.800 | 7.900 | 7.680 | 7.810 | 7.757 | 6,887,964 |
| 2023-04-24 | 7.800 | 7.910 | 7.580 | 7.880 | 7.827 | 9,319,410 |
| 2023-04-21 | 8.050 | 8.110 | 7.700 | 7.730 | 7.678 | 9,467,400 |
| 2023-04-20 | 8.230 | 8.230 | 8.000 | 8.090 | 8.036 | 6,506,103 |
| 2023-04-19 | 8.220 | 8.310 | 8.130 | 8.250 | 8.194 | 6,230,052 |
| 2023-04-18 | 8.140 | 8.230 | 7.990 | 8.230 | 8.175 | 6,228,543 |
| 2023-04-17 | 8.260 | 8.290 | 8.080 | 8.150 | 8.095 | 8,159,428 |
| 2023-04-14 | 8.460 | 8.580 | 8.150 | 8.300 | 8.244 | 10,000,200 |
| 2023-04-13 | 8.520 | 8.600 | 8.410 | 8.450 | 8.393 | 11,455,986 |
| 2023-04-12 | 8.390 | 8.610 | 8.280 | 8.520 | 8.463 | 13,809,017 |
| 2023-04-11 | 8.180 | 8.420 | 8.130 | 8.370 | 8.314 | 13,632,201 |
| 2023-04-10 | 8.270 | 8.330 | 8.130 | 8.200 | 8.145 | 6,861,250 |
| 2023-04-07 | 8.100 | 8.250 | 7.980 | 8.190 | 8.135 | 7,137,000 |
| 2023-04-06 | 8.440 | 8.440 | 8.020 | 8.060 | 8.006 | 12,528,400 |
| 2023-04-04 | 8.500 | 8.570 | 8.360 | 8.420 | 8.363 | 10,361,850 |
| 2023-04-03 | 8.350 | 8.680 | 8.350 | 8.510 | 8.453 | 15,793,516 |
| 2023-03-31 | 9.100 | 9.180 | 7.820 | 8.320 | 8.264 | 31,187,888 |
| 2023-03-30 | 8.770 | 9.010 | 8.770 | 8.960 | 8.900 | 17,494,617 |
| 2023-03-29 | 8.750 | 8.810 | 8.700 | 8.730 | 8.671 | 8,484,306 |
| 2023-03-28 | 8.790 | 8.820 | 8.580 | 8.720 | 8.661 | 11,778,653 |
| 2023-03-27 | 8.350 | 8.820 | 8.350 | 8.670 | 8.612 | 22,377,915 |
| 2023-03-24 | 8.370 | 8.370 | 8.200 | 8.330 | 8.274 | 8,204,507 |
| 2023-03-23 | 8.270 | 8.400 | 8.180 | 8.260 | 8.204 | 9,552,950 |
| 2023-03-22 | 8.270 | 8.310 | 8.220 | 8.280 | 8.224 | 6,629,450 |
| 2023-03-21 | 8.160 | 8.310 | 8.100 | 8.260 | 8.204 | 12,292,400 |
| 2023-03-20 | 7.980 | 8.200 | 7.860 | 8.160 | 8.105 | 10,432,750 |
| 2023-03-17 | 7.880 | 8.120 | 7.800 | 7.950 | 7.897 | 8,802,300 |
| 2023-03-16 | 7.970 | 8.000 | 7.750 | 7.800 | 7.748 | 7,527,857 |
| 2023-03-15 | 8.110 | 8.120 | 7.970 | 7.990 | 7.936 | 6,071,050 |
| 2023-03-14 | 8.030 | 8.160 | 7.960 | 8.090 | 8.036 | 9,349,497 |
| 2023-03-13 | 8.090 | 8.090 | 7.920 | 8.000 | 7.946 | 5,709,597 |
| 2023-03-10 | 8.080 | 8.130 | 8.050 | 8.090 | 8.036 | 5,185,550 |
| 2023-03-09 | 8.070 | 8.130 | 7.970 | 8.090 | 8.036 | 6,887,400 |
| 2023-03-08 | 8.010 | 8.080 | 7.970 | 8.070 | 8.016 | 4,625,700 |
| 2023-03-07 | 8.100 | 8.110 | 8.010 | 8.030 | 7.976 | 4,322,078 |
| 2023-03-06 | 8.120 | 8.160 | 8.050 | 8.100 | 8.046 | 7,227,084 |
| 2023-03-03 | 8.030 | 8.200 | 7.970 | 8.120 | 8.065 | 10,734,411 |
| 2023-03-02 | 8.010 | 8.090 | 7.910 | 8.070 | 8.016 | 7,185,736 |
| 2023-03-01 | 8.000 | 8.050 | 7.870 | 8.010 | 7.956 | 7,406,233 |
| 2023-02-28 | 8.060 | 8.080 | 7.920 | 8.010 | 7.956 | 10,839,900 |
| 2023-02-27 | 8.030 | 8.160 | 7.920 | 8.020 | 7.966 | 15,627,351 |
| 2023-02-24 | 7.830 | 8.040 | 7.760 | 8.010 | 7.956 | 10,985,315 |
| 2023-02-23 | 7.910 | 7.910 | 7.730 | 7.800 | 7.748 | 3,003,600 |
| 2023-02-22 | 7.810 | 7.860 | 7.770 | 7.810 | 7.757 | 3,303,411 |
| 2023-02-21 | 7.810 | 7.890 | 7.720 | 7.870 | 7.817 | 6,125,277 |
| 2023-02-20 | 7.850 | 7.890 | 7.700 | 7.810 | 7.757 | 5,403,022 |
| 2023-02-17 | 7.620 | 7.960 | 7.600 | 7.840 | 7.787 | 9,522,150 |
| 2023-02-16 | 7.780 | 7.850 | 7.540 | 7.590 | 7.539 | 6,049,415 |
| 2023-02-15 | 7.840 | 7.840 | 7.750 | 7.780 | 7.728 | 2,638,250 |
| 2023-02-14 | 7.910 | 7.910 | 7.790 | 7.810 | 7.757 | 3,544,353 |
| 2023-02-13 | 7.900 | 7.920 | 7.770 | 7.900 | 7.847 | 4,950,852 |
| 2023-02-10 | 7.830 | 7.970 | 7.830 | 7.880 | 7.827 | 7,579,490 |
| 2023-02-09 | 7.820 | 7.880 | 7.760 | 7.840 | 7.787 | 5,630,783 |
| 2023-02-08 | 7.800 | 7.930 | 7.720 | 7.810 | 7.757 | 9,798,800 |
| 2023-02-07 | 7.540 | 7.840 | 7.470 | 7.800 | 7.748 | 10,472,642 |
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.