Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.610 | 7.800 | 7.600 | 7.760 | 7.708 | 5,032,250 |
| 2022-11-03 | 7.720 | 7.800 | 7.620 | 7.680 | 7.628 | 5,862,600 |
| 2022-11-02 | 7.700 | 7.860 | 7.650 | 7.770 | 7.718 | 8,208,982 |
| 2022-11-01 | 7.350 | 7.890 | 7.330 | 7.770 | 7.718 | 14,008,496 |
| 2022-10-31 | 6.900 | 7.410 | 6.860 | 7.380 | 7.330 | 14,103,443 |
| 2022-10-28 | 7.010 | 7.010 | 6.780 | 6.810 | 6.764 | 6,190,182 |
| 2022-10-27 | 7.150 | 7.220 | 7.000 | 7.000 | 6.953 | 3,977,800 |
| 2022-10-26 | 7.030 | 7.280 | 7.030 | 7.170 | 7.122 | 3,717,100 |
| 2022-10-25 | 7.030 | 7.070 | 6.870 | 7.030 | 6.983 | 4,393,700 |
| 2022-10-24 | 7.250 | 7.270 | 6.990 | 7.020 | 6.973 | 3,920,644 |
| 2022-10-21 | 7.210 | 7.260 | 7.150 | 7.230 | 7.181 | 2,693,894 |
| 2022-10-20 | 7.230 | 7.300 | 7.150 | 7.210 | 7.161 | 5,451,214 |
| 2022-10-19 | 7.260 | 7.350 | 7.190 | 7.240 | 7.191 | 5,518,150 |
| 2022-10-18 | 7.390 | 7.400 | 7.230 | 7.300 | 7.251 | 5,700,070 |
| 2022-10-17 | 7.250 | 7.450 | 7.190 | 7.390 | 7.340 | 9,086,000 |
| 2022-10-14 | 6.980 | 7.320 | 6.980 | 7.300 | 7.251 | 11,603,223 |
| 2022-10-13 | 7.020 | 7.040 | 6.960 | 6.960 | 6.913 | 5,167,045 |
| 2022-10-12 | 6.870 | 7.020 | 6.800 | 7.000 | 6.953 | 9,093,053 |
| 2022-10-11 | 7.050 | 7.070 | 6.800 | 6.890 | 6.844 | 7,206,972 |
| 2022-10-10 | 7.300 | 7.350 | 6.930 | 7.100 | 7.052 | 6,892,511 |
| 2022-09-30 | 7.240 | 7.300 | 7.060 | 7.300 | 7.251 | 7,493,746 |
| 2022-09-29 | 7.360 | 7.430 | 7.140 | 7.300 | 7.251 | 8,140,000 |
| 2022-09-28 | 7.390 | 7.440 | 7.290 | 7.350 | 7.301 | 10,404,495 |
| 2022-09-27 | 7.300 | 7.410 | 7.150 | 7.390 | 7.340 | 7,855,900 |
| 2022-09-26 | 7.500 | 7.710 | 7.190 | 7.240 | 7.191 | 8,045,701 |
| 2022-09-23 | 7.770 | 7.880 | 7.530 | 7.570 | 7.519 | 5,252,150 |
| 2022-09-22 | 7.900 | 7.960 | 7.740 | 7.760 | 7.708 | 5,798,750 |
| 2022-09-21 | 7.790 | 7.920 | 7.630 | 7.880 | 7.827 | 5,660,199 |
| 2022-09-20 | 7.760 | 7.910 | 7.760 | 7.840 | 7.787 | 4,986,264 |
| 2022-09-19 | 7.900 | 7.930 | 7.640 | 7.710 | 7.658 | 4,485,201 |
| 2022-09-16 | 8.110 | 8.130 | 7.890 | 7.920 | 7.867 | 4,747,700 |
| 2022-09-15 | 8.290 | 8.360 | 7.980 | 8.100 | 8.046 | 7,521,300 |
| 2022-09-14 | 8.150 | 8.350 | 8.100 | 8.300 | 8.244 | 7,154,200 |
| 2022-09-13 | 8.190 | 8.370 | 8.190 | 8.280 | 8.224 | 5,924,950 |
| 2022-09-09 | 8.200 | 8.230 | 8.090 | 8.140 | 8.085 | 3,484,443 |
| 2022-09-08 | 8.370 | 8.380 | 8.090 | 8.110 | 8.055 | 6,709,900 |
| 2022-09-07 | 8.240 | 8.460 | 8.150 | 8.350 | 8.294 | 8,276,400 |
| 2022-09-06 | 8.320 | 8.440 | 8.220 | 8.250 | 8.194 | 6,752,443 |
| 2022-09-05 | 8.190 | 8.320 | 8.100 | 8.300 | 8.244 | 7,906,200 |
| 2022-09-02 | 7.950 | 8.260 | 7.830 | 8.180 | 8.125 | 7,948,600 |
| 2022-09-01 | 8.100 | 8.140 | 7.910 | 7.930 | 7.877 | 5,513,500 |
| 2022-08-31 | 8.220 | 8.330 | 8.030 | 8.090 | 8.036 | 7,614,596 |
| 2022-08-30 | 8.310 | 8.500 | 8.120 | 8.250 | 8.194 | 9,387,102 |
| 2022-08-29 | 8.200 | 8.340 | 8.020 | 8.310 | 8.254 | 10,035,999 |
| 2022-08-26 | 8.130 | 8.450 | 8.100 | 8.300 | 8.244 | 14,585,203 |
| 2022-08-25 | 8.200 | 8.230 | 7.990 | 8.130 | 8.075 | 8,222,750 |
| 2022-08-24 | 8.260 | 8.260 | 8.030 | 8.120 | 8.065 | 14,301,662 |
| 2022-08-23 | 8.470 | 8.830 | 8.200 | 8.240 | 8.185 | 36,234,314 |
| 2022-08-22 | 7.760 | 8.870 | 7.740 | 8.630 | 8.572 | 46,701,540 |
| 2022-08-19 | 7.640 | 7.840 | 7.520 | 7.760 | 7.708 | 11,276,804 |
| 2022-08-18 | 7.670 | 7.680 | 7.550 | 7.600 | 7.549 | 4,393,900 |
| 2022-08-17 | 7.530 | 7.710 | 7.500 | 7.680 | 7.628 | 7,615,350 |
| 2022-08-16 | 7.580 | 7.630 | 7.490 | 7.570 | 7.519 | 4,788,099 |
| 2022-08-15 | 7.610 | 7.610 | 7.540 | 7.600 | 7.549 | 3,327,299 |
| 2022-08-12 | 7.750 | 7.750 | 7.600 | 7.600 | 7.549 | 3,519,802 |
| 2022-08-11 | 7.700 | 7.750 | 7.620 | 7.640 | 7.589 | 4,320,950 |
| 2022-08-10 | 7.700 | 7.710 | 7.620 | 7.680 | 7.628 | 4,421,817 |
| 2022-08-09 | 7.800 | 7.850 | 7.570 | 7.710 | 7.658 | 9,195,200 |
| 2022-08-08 | 7.540 | 7.810 | 7.500 | 7.760 | 7.708 | 12,088,530 |
| 2022-08-05 | 7.340 | 7.570 | 7.310 | 7.540 | 7.489 | 8,198,822 |
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.