Beijing Toread Outdoor Product historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.720	8.740	8.580	8.720	8.661	6,380,549
2022-02-09	8.700	8.750	8.630	8.750	8.691	7,807,476
2022-02-08	8.550	8.700	8.500	8.680	8.622	10,072,450
2022-02-07	8.700	8.750	8.520	8.610	8.552	13,220,750
2022-01-28	8.350	8.530	8.180	8.510	8.453	13,242,057
2022-01-27	8.340	8.350	8.100	8.250	8.194	6,130,961
2022-01-26	8.300	8.390	8.210	8.290	8.234	7,091,107
2022-01-25	8.470	8.470	8.090	8.300	8.244	10,064,005
2022-01-24	8.650	8.700	8.380	8.510	8.453	7,771,507
2022-01-21	8.650	8.700	8.460	8.700	8.641	8,222,850
2022-01-20	8.750	8.800	8.450	8.590	8.532	7,980,000
2022-01-19	8.820	8.850	8.670	8.730	8.671	5,633,856
2022-01-18	9.300	9.410	8.630	8.850	8.790	18,762,784
2022-01-17	9.310	9.450	9.250	9.320	9.257	8,886,750
2022-01-14	9.430	9.510	9.180	9.190	9.128	8,580,379
2022-01-13	9.750	9.750	9.410	9.540	9.476	11,163,974
2022-01-12	9.620	9.850	9.540	9.650	9.585	10,134,350
2022-01-11	9.620	9.870	9.490	9.590	9.525	12,554,420
2022-01-10	9.820	9.880	9.350	9.540	9.476	11,142,100
2022-01-07	10.170	10.170	9.890	9.950	9.883	20,268,079
2022-01-06	9.990	10.260	9.950	10.180	10.111	27,310,125
2022-01-05	9.910	10.200	9.750	10.050	9.982	17,361,200
2022-01-04	9.900	10.070	9.830	9.960	9.893	16,264,050
2021-12-31	9.750	9.930	9.620	9.910	9.843	13,349,000
2021-12-30	9.690	9.870	9.640	9.740	9.674	7,703,000
2021-12-29	9.690	9.830	9.610	9.740	9.674	9,381,074
2021-12-28	9.920	9.950	9.410	9.790	9.724	15,550,942
2021-12-27	9.250	9.690	9.180	9.660	9.595	16,282,260
2021-12-24	9.590	9.680	9.150	9.170	9.108	9,748,150
2021-12-23	9.570	9.650	9.540	9.590	9.525	5,363,050
2021-12-22	9.600	9.740	9.520	9.560	9.496	7,796,750
2021-12-21	9.570	9.670	9.460	9.590	9.525	5,985,251
2021-12-20	9.650	9.800	9.520	9.570	9.506	8,401,054
2021-12-17	9.820	9.830	9.550	9.670	9.605	8,076,220
2021-12-16	9.810	9.920	9.720	9.810	9.744	6,738,111
2021-12-15	9.800	9.980	9.700	9.780	9.714	7,179,732
2021-12-14	9.790	9.910	9.730	9.770	9.704	8,804,750
2021-12-13	9.530	9.820	9.450	9.800	9.734	14,403,969
2021-12-10	9.530	9.760	9.420	9.620	9.555	12,735,268
2021-12-09	9.580	9.610	9.360	9.420	9.357	11,429,677
2021-12-08	9.780	9.820	9.480	9.560	9.496	11,752,112
2021-12-07	10.010	10.020	9.690	9.800	9.734	6,395,321
2021-12-06	9.900	10.060	9.800	9.910	9.843	9,077,000
2021-12-03	10.050	10.050	9.790	9.940	9.873	7,854,965
2021-12-02	10.150	10.350	9.950	9.990	9.923	9,989,809
2021-12-01	10.140	10.250	9.960	10.150	10.082	12,635,428
2021-11-30	9.730	10.250	9.730	10.140	10.072	23,102,122
2021-11-29	9.300	9.840	9.300	9.800	9.734	17,258,657
2021-11-26	9.200	9.630	9.130	9.530	9.466	15,519,865
2021-11-25	9.240	9.300	9.160	9.230	9.168	6,660,572
2021-11-24	9.060	9.320	9.060	9.250	9.188	11,134,694
2021-11-23	9.180	9.290	9.040	9.090	9.029	10,949,603
2021-11-22	9.390	9.430	9.210	9.220	9.158	12,702,368
2021-11-19	9.400	9.720	9.160	9.440	9.376	21,805,162
2021-11-18	9.030	9.420	8.980	9.420	9.357	23,802,500
2021-11-17	8.800	9.150	8.760	9.110	9.049	17,082,113
2021-11-16	8.770	8.910	8.710	8.820	8.761	9,769,083
2021-11-15	8.570	8.860	8.570	8.770	8.711	18,786,903
2021-11-12	8.490	8.570	8.390	8.570	8.512	8,073,895
2021-11-11	8.590	8.610	8.460	8.510	8.453	8,006,250

← NewerPage 20 of 21 · 1,220 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.