Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.500 | 7.530 | 7.410 | 7.480 | 7.430 | 3,117,872 |
| 2023-02-03 | 7.640 | 7.650 | 7.490 | 7.540 | 7.489 | 3,953,500 |
| 2023-02-02 | 7.550 | 7.670 | 7.550 | 7.640 | 7.589 | 4,986,976 |
| 2023-02-01 | 7.480 | 7.600 | 7.450 | 7.600 | 7.549 | 5,558,400 |
| 2023-01-31 | 7.480 | 7.480 | 7.390 | 7.460 | 7.410 | 2,072,250 |
| 2023-01-30 | 7.530 | 7.610 | 7.440 | 7.450 | 7.400 | 3,741,150 |
| 2023-01-20 | 7.350 | 7.540 | 7.350 | 7.510 | 7.459 | 3,358,250 |
| 2023-01-19 | 7.330 | 7.370 | 7.260 | 7.340 | 7.291 | 2,149,356 |
| 2023-01-18 | 7.360 | 7.360 | 7.260 | 7.330 | 7.281 | 1,718,350 |
| 2023-01-17 | 7.380 | 7.400 | 7.290 | 7.350 | 7.301 | 2,475,200 |
| 2023-01-16 | 7.300 | 7.430 | 7.260 | 7.370 | 7.320 | 2,477,666 |
| 2023-01-13 | 7.300 | 7.400 | 7.270 | 7.300 | 7.251 | 1,861,716 |
| 2023-01-12 | 7.270 | 7.340 | 7.210 | 7.290 | 7.241 | 2,274,888 |
| 2023-01-11 | 7.410 | 7.420 | 7.240 | 7.300 | 7.251 | 3,075,000 |
| 2023-01-10 | 7.400 | 7.400 | 7.260 | 7.370 | 7.320 | 2,287,250 |
| 2023-01-09 | 7.410 | 7.430 | 7.350 | 7.370 | 7.320 | 2,576,068 |
| 2023-01-06 | 7.530 | 7.530 | 7.310 | 7.370 | 7.320 | 5,175,400 |
| 2023-01-05 | 7.610 | 7.610 | 7.490 | 7.540 | 7.489 | 3,859,550 |
| 2023-01-04 | 7.590 | 7.630 | 7.500 | 7.580 | 7.529 | 3,381,850 |
| 2023-01-03 | 7.600 | 7.630 | 7.530 | 7.580 | 7.529 | 4,666,950 |
| 2022-12-30 | 7.460 | 7.720 | 7.440 | 7.580 | 7.529 | 7,490,400 |
| 2022-12-29 | 7.450 | 7.690 | 7.410 | 7.440 | 7.390 | 6,002,750 |
| 2022-12-28 | 7.560 | 7.580 | 7.370 | 7.430 | 7.380 | 3,756,431 |
| 2022-12-27 | 7.630 | 7.640 | 7.480 | 7.550 | 7.499 | 4,897,100 |
| 2022-12-26 | 7.290 | 7.680 | 7.290 | 7.600 | 7.549 | 5,491,678 |
| 2022-12-23 | 7.440 | 7.540 | 7.230 | 7.290 | 7.241 | 3,948,400 |
| 2022-12-22 | 7.540 | 7.650 | 7.400 | 7.400 | 7.350 | 4,610,500 |
| 2022-12-21 | 7.500 | 7.640 | 7.430 | 7.440 | 7.390 | 3,398,500 |
| 2022-12-20 | 7.360 | 7.580 | 7.310 | 7.480 | 7.430 | 5,363,100 |
| 2022-12-19 | 7.740 | 7.780 | 7.270 | 7.340 | 7.291 | 7,652,750 |
| 2022-12-16 | 7.810 | 7.840 | 7.670 | 7.720 | 7.668 | 4,341,350 |
| 2022-12-15 | 7.980 | 8.000 | 7.840 | 7.860 | 7.807 | 4,294,644 |
| 2022-12-14 | 8.100 | 8.130 | 7.900 | 7.930 | 7.877 | 4,952,800 |
| 2022-12-13 | 7.990 | 8.220 | 7.930 | 8.070 | 8.016 | 5,154,552 |
| 2022-12-12 | 8.170 | 8.170 | 7.870 | 8.010 | 7.956 | 11,969,152 |
| 2022-12-09 | 8.320 | 8.370 | 8.100 | 8.200 | 8.145 | 10,195,751 |
| 2022-12-08 | 8.470 | 8.700 | 8.220 | 8.330 | 8.274 | 11,449,600 |
| 2022-12-07 | 8.300 | 8.500 | 8.110 | 8.490 | 8.433 | 17,700,000 |
| 2022-12-06 | 8.340 | 8.380 | 8.190 | 8.320 | 8.264 | 8,184,650 |
| 2022-12-05 | 8.570 | 8.650 | 8.250 | 8.310 | 8.254 | 12,889,600 |
| 2022-12-02 | 8.520 | 8.660 | 8.430 | 8.570 | 8.512 | 12,288,607 |
| 2022-12-01 | 8.280 | 8.530 | 8.260 | 8.420 | 8.363 | 13,828,832 |
| 2022-11-30 | 8.230 | 8.320 | 8.080 | 8.200 | 8.145 | 5,047,107 |
| 2022-11-29 | 8.210 | 8.300 | 8.120 | 8.160 | 8.105 | 4,709,854 |
| 2022-11-28 | 8.250 | 8.270 | 8.120 | 8.150 | 8.095 | 4,238,559 |
| 2022-11-25 | 7.970 | 8.310 | 7.940 | 8.190 | 8.135 | 6,552,151 |
| 2022-11-24 | 7.960 | 8.080 | 7.880 | 7.950 | 7.897 | 2,721,509 |
| 2022-11-23 | 8.090 | 8.100 | 7.860 | 7.950 | 7.897 | 5,480,613 |
| 2022-11-22 | 8.240 | 8.340 | 8.030 | 8.100 | 8.046 | 9,002,494 |
| 2022-11-21 | 8.090 | 8.620 | 8.010 | 8.440 | 8.383 | 12,284,359 |
| 2022-11-18 | 8.170 | 8.350 | 8.070 | 8.090 | 8.036 | 5,079,250 |
| 2022-11-17 | 8.110 | 8.190 | 8.060 | 8.140 | 8.085 | 2,947,850 |
| 2022-11-16 | 8.120 | 8.200 | 8.090 | 8.160 | 8.105 | 3,840,900 |
| 2022-11-15 | 8.140 | 8.170 | 8.040 | 8.090 | 8.036 | 4,456,480 |
| 2022-11-14 | 8.340 | 8.350 | 8.060 | 8.090 | 8.036 | 7,147,600 |
| 2022-11-11 | 8.260 | 8.490 | 8.210 | 8.340 | 8.284 | 10,889,305 |
| 2022-11-10 | 8.100 | 8.230 | 8.090 | 8.170 | 8.115 | 4,994,598 |
| 2022-11-09 | 8.160 | 8.300 | 8.100 | 8.200 | 8.145 | 8,336,751 |
| 2022-11-08 | 8.550 | 8.680 | 8.090 | 8.190 | 8.135 | 15,499,714 |
| 2022-11-07 | 7.940 | 8.480 | 7.810 | 8.370 | 8.314 | 20,163,576 |
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.