Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 7.660 | 7.820 | 7.510 | 7.690 | 7.638 | 6,644,200 |
| 2022-05-11 | 7.680 | 7.950 | 7.670 | 7.690 | 7.638 | 15,672,253 |
| 2022-05-10 | 7.630 | 7.860 | 7.600 | 7.730 | 7.678 | 18,733,706 |
| 2022-05-09 | 7.310 | 7.950 | 7.250 | 7.840 | 7.787 | 28,804,792 |
| 2022-05-06 | 7.110 | 7.680 | 7.110 | 7.450 | 7.400 | 27,389,518 |
| 2022-05-05 | 7.700 | 7.970 | 7.270 | 7.340 | 7.291 | 16,709,190 |
| 2022-04-29 | 6.910 | 7.130 | 6.850 | 7.070 | 7.022 | 8,888,601 |
| 2022-04-28 | 6.860 | 7.030 | 6.740 | 6.870 | 6.824 | 8,514,434 |
| 2022-04-27 | 7.400 | 7.420 | 6.200 | 6.930 | 6.883 | 21,480,980 |
| 2022-04-26 | 7.610 | 7.650 | 7.200 | 7.390 | 7.340 | 13,415,479 |
| 2022-04-25 | 7.830 | 7.990 | 7.300 | 7.600 | 7.549 | 17,316,850 |
| 2022-04-22 | 8.270 | 8.280 | 7.890 | 8.150 | 8.095 | 16,160,450 |
| 2022-04-21 | 8.210 | 8.550 | 8.200 | 8.200 | 8.145 | 19,339,600 |
| 2022-04-20 | 8.270 | 8.460 | 8.110 | 8.380 | 8.324 | 19,126,946 |
| 2022-04-19 | 7.850 | 8.490 | 7.840 | 8.180 | 8.125 | 13,190,726 |
| 2022-04-18 | 7.650 | 7.890 | 7.600 | 7.860 | 7.807 | 5,966,757 |
| 2022-04-15 | 7.900 | 7.940 | 7.720 | 7.770 | 7.718 | 5,520,025 |
| 2022-04-14 | 7.900 | 7.990 | 7.750 | 7.910 | 7.857 | 9,286,201 |
| 2022-04-13 | 8.040 | 8.100 | 7.900 | 7.950 | 7.897 | 9,778,550 |
| 2022-04-12 | 7.770 | 8.060 | 7.750 | 8.040 | 7.986 | 15,675,752 |
| 2022-04-11 | 7.730 | 7.960 | 7.650 | 7.820 | 7.767 | 11,804,620 |
| 2022-04-08 | 7.780 | 7.880 | 7.580 | 7.730 | 7.678 | 7,802,025 |
| 2022-04-07 | 7.550 | 8.130 | 7.550 | 7.800 | 7.748 | 14,620,550 |
| 2022-04-06 | 7.450 | 7.680 | 7.430 | 7.570 | 7.519 | 7,118,290 |
| 2022-04-01 | 7.430 | 7.570 | 7.360 | 7.500 | 7.450 | 7,938,832 |
| 2022-03-31 | 7.460 | 7.590 | 7.410 | 7.440 | 7.390 | 5,513,200 |
| 2022-03-30 | 7.500 | 7.790 | 7.430 | 7.600 | 7.549 | 10,245,355 |
| 2022-03-29 | 7.700 | 7.790 | 7.440 | 7.500 | 7.450 | 9,976,120 |
| 2022-03-28 | 7.490 | 7.610 | 7.330 | 7.540 | 7.489 | 7,164,644 |
| 2022-03-25 | 7.450 | 7.650 | 7.440 | 7.520 | 7.469 | 13,452,100 |
| 2022-03-24 | 7.470 | 7.540 | 7.230 | 7.500 | 7.450 | 12,609,860 |
| 2022-03-23 | 7.430 | 7.650 | 7.390 | 7.570 | 7.519 | 11,085,958 |
| 2022-03-22 | 7.480 | 7.500 | 7.350 | 7.440 | 7.390 | 4,616,000 |
| 2022-03-21 | 7.540 | 7.550 | 7.320 | 7.510 | 7.459 | 9,964,715 |
| 2022-03-18 | 7.670 | 7.730 | 7.310 | 7.530 | 7.479 | 16,131,100 |
| 2022-03-17 | 7.800 | 7.850 | 7.470 | 7.670 | 7.618 | 20,616,285 |
| 2022-03-16 | 7.170 | 7.850 | 7.120 | 7.680 | 7.628 | 21,205,342 |
| 2022-03-15 | 7.790 | 7.790 | 7.000 | 7.000 | 6.953 | 8,797,350 |
| 2022-03-14 | 7.910 | 8.040 | 7.710 | 7.780 | 7.728 | 5,437,050 |
| 2022-03-11 | 7.900 | 8.060 | 7.670 | 8.020 | 7.966 | 5,642,431 |
| 2022-03-10 | 7.940 | 8.060 | 7.860 | 7.950 | 7.897 | 6,207,450 |
| 2022-03-09 | 8.100 | 8.140 | 7.500 | 7.860 | 7.807 | 9,202,949 |
| 2022-03-08 | 8.160 | 8.230 | 7.780 | 8.100 | 8.046 | 10,444,800 |
| 2022-03-07 | 8.370 | 8.390 | 8.020 | 8.160 | 8.105 | 6,978,650 |
| 2022-03-04 | 8.460 | 8.480 | 8.200 | 8.370 | 8.314 | 5,257,950 |
| 2022-03-03 | 8.540 | 8.580 | 8.430 | 8.500 | 8.443 | 3,042,500 |
| 2022-03-02 | 8.630 | 8.630 | 8.480 | 8.540 | 8.483 | 3,650,650 |
| 2022-03-01 | 8.280 | 8.640 | 8.280 | 8.600 | 8.542 | 8,170,500 |
| 2022-02-28 | 8.270 | 8.330 | 8.110 | 8.280 | 8.224 | 5,088,682 |
| 2022-02-25 | 8.200 | 8.420 | 8.180 | 8.350 | 8.294 | 5,450,500 |
| 2022-02-24 | 8.530 | 8.590 | 8.090 | 8.180 | 8.125 | 9,460,650 |
| 2022-02-23 | 8.640 | 8.640 | 8.540 | 8.560 | 8.502 | 3,371,700 |
| 2022-02-22 | 8.660 | 8.690 | 8.550 | 8.630 | 8.572 | 3,911,350 |
| 2022-02-21 | 8.590 | 8.710 | 8.550 | 8.700 | 8.641 | 5,589,000 |
| 2022-02-18 | 8.640 | 8.680 | 8.570 | 8.630 | 8.572 | 3,713,800 |
| 2022-02-17 | 8.700 | 8.700 | 8.610 | 8.650 | 8.592 | 3,870,400 |
| 2022-02-16 | 8.670 | 8.740 | 8.620 | 8.660 | 8.602 | 5,234,883 |
| 2022-02-15 | 8.600 | 8.700 | 8.530 | 8.670 | 8.612 | 7,209,500 |
| 2022-02-14 | 8.520 | 8.690 | 8.430 | 8.630 | 8.572 | 5,610,900 |
| 2022-02-11 | 8.680 | 8.700 | 8.460 | 8.610 | 8.552 | 5,355,450 |
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.