Beijing Toread Outdoor Product historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,219 trading daysOlder →

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.