Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.340 | 7.570 | 7.310 | 7.540 | 7.489 | 8,198,822 |
| 2022-08-04 | 7.280 | 7.340 | 7.160 | 7.340 | 7.291 | 3,910,226 |
| 2022-08-03 | 7.200 | 7.350 | 7.170 | 7.250 | 7.201 | 4,700,300 |
| 2022-08-02 | 7.600 | 7.660 | 7.120 | 7.240 | 7.191 | 9,840,357 |
| 2022-08-01 | 7.500 | 7.770 | 7.450 | 7.690 | 7.638 | 6,433,644 |
| 2022-07-29 | 7.520 | 7.530 | 7.380 | 7.520 | 7.469 | 5,079,894 |
| 2022-07-28 | 7.600 | 7.630 | 7.490 | 7.540 | 7.489 | 4,810,950 |
| 2022-07-27 | 7.590 | 7.630 | 7.520 | 7.570 | 7.519 | 2,807,800 |
| 2022-07-26 | 7.530 | 7.650 | 7.460 | 7.640 | 7.589 | 3,391,850 |
| 2022-07-25 | 7.770 | 7.770 | 7.490 | 7.530 | 7.479 | 4,880,600 |
| 2022-07-22 | 7.830 | 7.860 | 7.630 | 7.710 | 7.658 | 4,076,030 |
| 2022-07-21 | 7.830 | 7.950 | 7.800 | 7.830 | 7.777 | 4,181,475 |
| 2022-07-20 | 7.710 | 7.910 | 7.670 | 7.850 | 7.797 | 6,043,667 |
| 2022-07-19 | 7.720 | 7.730 | 7.600 | 7.690 | 7.638 | 3,316,373 |
| 2022-07-18 | 7.460 | 7.740 | 7.440 | 7.680 | 7.628 | 5,757,438 |
| 2022-07-15 | 7.550 | 7.640 | 7.350 | 7.460 | 7.410 | 5,422,501 |
| 2022-07-14 | 7.620 | 7.650 | 7.500 | 7.550 | 7.499 | 5,835,990 |
| 2022-07-13 | 7.640 | 7.720 | 7.610 | 7.660 | 7.608 | 3,713,100 |
| 2022-07-12 | 7.820 | 7.830 | 7.630 | 7.650 | 7.599 | 4,586,500 |
| 2022-07-11 | 7.800 | 7.870 | 7.660 | 7.830 | 7.777 | 6,326,754 |
| 2022-07-08 | 7.810 | 7.910 | 7.770 | 7.860 | 7.807 | 4,634,807 |
| 2022-07-07 | 7.930 | 7.940 | 7.780 | 7.800 | 7.748 | 6,264,651 |
| 2022-07-06 | 7.910 | 8.040 | 7.790 | 7.870 | 7.817 | 8,072,738 |
| 2022-07-05 | 8.130 | 8.250 | 7.930 | 8.000 | 7.946 | 7,801,743 |
| 2022-07-04 | 8.140 | 8.220 | 8.050 | 8.070 | 8.016 | 7,882,435 |
| 2022-07-01 | 8.480 | 8.480 | 8.100 | 8.200 | 8.145 | 14,594,475 |
| 2022-06-30 | 8.000 | 8.550 | 7.960 | 8.440 | 8.383 | 22,430,234 |
| 2022-06-29 | 8.180 | 8.220 | 7.920 | 7.950 | 7.897 | 7,833,900 |
| 2022-06-28 | 8.060 | 8.180 | 8.000 | 8.160 | 8.105 | 6,604,937 |
| 2022-06-27 | 8.090 | 8.300 | 8.050 | 8.060 | 8.006 | 9,221,555 |
| 2022-06-24 | 7.950 | 8.220 | 7.850 | 8.140 | 8.085 | 10,903,410 |
| 2022-06-23 | 7.830 | 7.930 | 7.680 | 7.900 | 7.847 | 6,874,150 |
| 2022-06-22 | 8.010 | 8.070 | 7.800 | 7.810 | 7.757 | 7,410,300 |
| 2022-06-21 | 8.100 | 8.140 | 7.900 | 8.000 | 7.946 | 7,097,400 |
| 2022-06-20 | 8.280 | 8.290 | 8.060 | 8.080 | 8.026 | 8,408,310 |
| 2022-06-17 | 8.170 | 8.250 | 7.920 | 8.210 | 8.155 | 10,282,960 |
| 2022-06-16 | 8.150 | 8.250 | 8.080 | 8.210 | 8.155 | 7,997,150 |
| 2022-06-15 | 8.230 | 8.320 | 8.100 | 8.100 | 8.046 | 7,905,450 |
| 2022-06-14 | 8.280 | 8.280 | 8.020 | 8.250 | 8.194 | 11,032,750 |
| 2022-06-13 | 8.290 | 8.460 | 8.220 | 8.360 | 8.304 | 8,201,460 |
| 2022-06-10 | 8.210 | 8.440 | 8.200 | 8.270 | 8.214 | 10,615,218 |
| 2022-06-09 | 8.310 | 8.520 | 8.220 | 8.270 | 8.214 | 10,676,200 |
| 2022-06-08 | 8.960 | 8.990 | 8.300 | 8.450 | 8.393 | 23,490,181 |
| 2022-06-07 | 9.010 | 9.130 | 8.830 | 8.940 | 8.880 | 14,851,152 |
| 2022-06-06 | 8.770 | 9.140 | 8.680 | 9.000 | 8.939 | 20,312,586 |
| 2022-06-02 | 8.810 | 8.960 | 8.660 | 8.750 | 8.691 | 19,101,852 |
| 2022-06-01 | 8.990 | 9.170 | 8.830 | 8.930 | 8.870 | 19,571,983 |
| 2022-05-31 | 9.500 | 9.600 | 8.890 | 8.970 | 8.910 | 35,665,831 |
| 2022-05-30 | 9.520 | 10.130 | 9.400 | 9.600 | 9.535 | 37,349,086 |
| 2022-05-27 | 9.250 | 9.870 | 8.820 | 9.830 | 9.764 | 48,990,387 |
| 2022-05-26 | 9.360 | 9.550 | 8.990 | 9.350 | 9.287 | 31,678,631 |
| 2022-05-25 | 8.820 | 9.400 | 8.800 | 9.260 | 9.198 | 36,162,461 |
| 2022-05-24 | 9.520 | 9.580 | 8.770 | 8.820 | 8.761 | 44,224,918 |
| 2022-05-23 | 10.200 | 10.400 | 9.330 | 9.440 | 9.376 | 81,707,997 |
| 2022-05-20 | 8.510 | 10.200 | 8.500 | 10.200 | 10.131 | 84,750,886 |
| 2022-05-19 | 8.600 | 8.670 | 8.320 | 8.500 | 8.443 | 19,796,745 |
| 2022-05-18 | 8.120 | 8.960 | 8.030 | 8.640 | 8.582 | 35,598,698 |
| 2022-05-17 | 7.970 | 8.240 | 7.910 | 8.140 | 8.085 | 16,802,971 |
| 2022-05-16 | 7.590 | 7.980 | 7.560 | 7.980 | 7.926 | 15,559,764 |
| 2022-05-13 | 7.770 | 7.790 | 7.550 | 7.580 | 7.529 | 6,081,219 |
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.