Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 10.000 | 10.320 | 9.730 | 9.870 | 9.870 | 95,748,641 |
| 2026-07-22 | 10.110 | 10.440 | 9.960 | 10.040 | 10.040 | 142,858,109 |
| 2026-07-21 | 10.510 | 11.250 | 9.520 | 11.040 | 11.040 | 196,882,938 |
| 2026-07-20 | 15.500 | 15.800 | 11.900 | 11.900 | 11.900 | 115,591,289 |
| 2026-07-17 | 18.450 | 19.250 | 14.870 | 14.870 | 14.870 | 96,760,594 |
| 2026-07-16 | 18.880 | 19.800 | 18.130 | 18.590 | 18.590 | 35,935,652 |
| 2026-07-15 | 20.100 | 20.440 | 18.710 | 18.870 | 18.870 | 29,545,100 |
| 2026-07-14 | 19.080 | 20.180 | 18.200 | 20.040 | 20.040 | 48,241,238 |
| 2026-07-13 | 20.670 | 21.360 | 18.830 | 18.950 | 18.950 | 44,395,426 |
| 2026-07-10 | 21.000 | 22.140 | 20.830 | 21.000 | 21.000 | 33,783,594 |
| 2026-07-09 | 20.790 | 21.150 | 20.000 | 20.800 | 20.800 | 39,493,609 |
| 2026-07-08 | 22.380 | 22.740 | 20.450 | 20.680 | 20.680 | 50,784,219 |
| 2026-07-07 | 22.770 | 23.420 | 22.000 | 22.360 | 22.360 | 28,686,551 |
| 2026-07-06 | 24.010 | 24.270 | 22.210 | 22.340 | 22.340 | 38,869,676 |
| 2026-07-03 | 23.470 | 24.480 | 23.460 | 23.650 | 23.650 | 45,549,965 |
| 2026-07-02 | 24.220 | 24.670 | 23.200 | 23.300 | 23.300 | 41,304,957 |
| 2026-07-01 | 22.420 | 25.740 | 22.420 | 24.430 | 24.430 | 64,983,246 |
| 2026-06-30 | 22.190 | 23.130 | 21.700 | 22.600 | 22.600 | 48,812,504 |
| 2026-06-29 | 23.290 | 23.500 | 21.900 | 22.290 | 22.290 | 61,234,203 |
| 2026-06-26 | 23.500 | 24.500 | 22.500 | 23.210 | 23.210 | 77,393,469 |
| 2026-06-25 | 22.860 | 23.200 | 22.180 | 22.770 | 22.770 | 73,848,266 |
| 2026-06-24 | 19.270 | 22.900 | 19.220 | 21.950 | 21.950 | 105,036,438 |
| 2026-06-23 | 17.600 | 19.950 | 17.190 | 19.260 | 19.260 | 97,174,688 |
| 2026-06-22 | 17.490 | 17.780 | 16.310 | 17.380 | 17.380 | 88,831,875 |
| 2026-06-18 | 17.400 | 17.550 | 16.590 | 17.060 | 17.060 | 48,960,559 |
| 2026-06-17 | 17.350 | 17.700 | 16.420 | 17.390 | 17.390 | 72,262,438 |
| 2026-06-16 | 17.980 | 18.720 | 17.050 | 17.600 | 17.600 | 97,931,805 |
| 2026-06-15 | 14.640 | 17.540 | 14.640 | 17.540 | 17.540 | 115,179,797 |
| 2026-06-12 | 15.160 | 15.380 | 14.600 | 14.620 | 14.620 | 26,598,369 |
| 2026-06-11 | 14.510 | 15.090 | 14.250 | 15.000 | 15.000 | 22,231,480 |
| 2026-06-10 | 14.880 | 14.930 | 14.250 | 14.700 | 14.700 | 22,043,779 |
| 2026-06-09 | 15.300 | 15.340 | 14.650 | 15.030 | 15.030 | 20,433,912 |
| 2026-06-08 | 14.720 | 15.430 | 14.080 | 14.800 | 14.800 | 32,372,129 |
| 2026-06-05 | 14.660 | 15.250 | 14.540 | 14.860 | 14.860 | 28,421,570 |
| 2026-06-04 | 14.800 | 14.900 | 14.440 | 14.590 | 14.590 | 27,651,211 |
| 2026-06-03 | 15.840 | 15.840 | 14.680 | 14.940 | 14.940 | 52,311,594 |
| 2026-06-02 | 14.980 | 16.370 | 14.880 | 16.000 | 16.000 | 58,627,633 |
| 2026-06-01 | 15.360 | 15.360 | 14.850 | 14.950 | 14.950 | 26,399,619 |
| 2026-05-29 | 15.450 | 15.630 | 14.760 | 15.110 | 15.110 | 38,499,512 |
| 2026-05-28 | 15.150 | 15.750 | 15.010 | 15.210 | 15.200 | 34,436,740 |
| 2026-05-27 | 14.770 | 15.350 | 14.400 | 15.190 | 15.180 | 40,562,499 |
| 2026-05-26 | 15.200 | 15.800 | 14.550 | 14.720 | 14.710 | 47,265,178 |
| 2026-05-25 | 16.710 | 16.710 | 15.000 | 15.300 | 15.290 | 51,356,900 |
| 2026-05-22 | 16.270 | 16.620 | 15.820 | 16.500 | 16.489 | 29,513,055 |
| 2026-05-21 | 16.820 | 17.050 | 15.900 | 15.950 | 15.940 | 42,276,865 |
| 2026-05-20 | 16.170 | 17.090 | 16.100 | 16.810 | 16.799 | 43,006,119 |
| 2026-05-19 | 16.140 | 16.250 | 15.810 | 16.170 | 16.159 | 25,435,011 |
| 2026-05-18 | 16.040 | 16.450 | 15.440 | 15.930 | 15.920 | 30,704,238 |
| 2026-05-15 | 16.440 | 16.770 | 15.960 | 16.190 | 16.179 | 34,880,210 |
| 2026-05-14 | 16.120 | 17.170 | 16.120 | 16.530 | 16.519 | 62,418,454 |
| 2026-05-13 | 15.820 | 16.300 | 15.720 | 16.000 | 15.990 | 38,071,476 |
| 2026-05-12 | 15.070 | 15.990 | 14.980 | 15.810 | 15.800 | 54,172,254 |
| 2026-05-11 | 14.310 | 15.190 | 13.900 | 15.110 | 15.100 | 56,044,147 |
| 2026-05-08 | 14.680 | 14.960 | 14.450 | 14.540 | 14.530 | 38,217,140 |
| 2026-05-07 | 15.040 | 15.300 | 14.560 | 14.680 | 14.670 | 54,103,773 |
| 2026-05-06 | 16.500 | 16.660 | 14.800 | 15.000 | 14.990 | 82,714,993 |
| 2026-04-30 | 16.700 | 16.990 | 16.530 | 16.660 | 16.649 | 34,726,497 |
| 2026-04-29 | 16.430 | 16.950 | 16.210 | 16.760 | 16.749 | 43,531,135 |
| 2026-04-28 | 16.600 | 17.000 | 16.300 | 16.440 | 16.429 | 39,705,071 |
| 2026-04-27 | 16.710 | 17.060 | 16.180 | 16.730 | 16.719 | 59,443,629 |
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.