Beijing Toread Outdoor Product historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.000	16.860	14.850	16.110	16.099	79,544,349
2026-04-23	14.560	15.050	14.400	14.950	14.940	38,693,850
2026-04-22	14.370	14.750	14.320	14.550	14.540	30,590,637
2026-04-21	14.610	14.700	14.240	14.480	14.471	22,265,867
2026-04-20	14.560	14.930	14.350	14.700	14.690	22,490,194
2026-04-17	14.530	14.750	14.330	14.520	14.511	21,796,717
2026-04-16	14.530	14.670	14.160	14.610	14.600	22,772,863
2026-04-15	14.440	14.580	14.240	14.500	14.491	20,998,205
2026-04-14	14.570	15.010	14.250	14.440	14.431	22,087,551
2026-04-13	14.220	14.510	14.180	14.470	14.461	16,332,590
2026-04-10	14.500	14.700	14.270	14.330	14.321	17,997,959
2026-04-09	14.710	14.920	14.370	14.420	14.411	23,095,135
2026-04-08	14.550	14.870	14.350	14.740	14.730	27,784,616
2026-04-07	14.440	14.720	14.120	14.250	14.241	19,223,250
2026-04-03	14.460	14.790	14.000	14.340	14.331	25,955,859
2026-04-02	14.960	15.080	14.210	14.320	14.311	34,132,407
2026-04-01	15.180	15.280	14.780	14.930	14.920	28,085,876
2026-03-31	15.140	15.430	14.750	14.900	14.890	45,680,638
2026-03-30	14.300	15.140	14.250	15.060	15.050	47,428,102
2026-03-27	13.900	14.600	13.500	14.520	14.511	61,533,095
2026-03-26	13.520	14.100	13.380	14.040	14.031	59,690,455
2026-03-25	12.600	13.380	12.570	13.360	13.351	31,418,600
2026-03-24	12.180	12.620	11.660	12.580	12.572	42,066,197
2026-03-23	12.670	12.920	11.460	11.640	11.632	44,872,657
2026-03-20	13.380	13.600	12.950	13.040	13.031	16,246,107
2026-03-19	13.700	13.700	13.100	13.240	13.231	25,009,594
2026-03-18	13.680	14.000	13.530	13.790	13.781	18,242,954
2026-03-17	14.050	14.170	13.600	13.600	13.591	18,459,395
2026-03-16	14.500	14.510	13.510	13.900	13.891	38,719,438
2026-03-13	14.950	15.200	14.500	14.560	14.550	24,410,686
2026-03-12	15.040	15.390	14.910	14.940	14.930	26,126,750
2026-03-11	15.090	15.400	14.910	15.000	14.990	24,796,284
2026-03-10	15.060	15.310	14.860	15.180	15.170	24,482,248
2026-03-09	14.690	15.030	14.130	14.920	14.910	37,700,077
2026-03-06	14.120	15.140	14.010	14.730	14.720	37,977,011
2026-03-05	14.060	14.420	14.010	14.130	14.121	21,255,215
2026-03-04	13.600	14.070	13.380	13.870	13.861	19,251,394
2026-03-03	14.430	14.640	13.660	13.800	13.791	29,870,273
2026-03-02	14.490	14.720	14.260	14.400	14.391	25,431,473
2026-02-27	14.160	14.720	14.150	14.690	14.680	25,827,084
2026-02-26	14.220	14.370	14.050	14.220	14.211	24,238,368
2026-02-25	13.900	14.320	13.880	14.220	14.211	26,847,502
2026-02-24	13.970	14.120	13.290	13.970	13.961	32,827,846
2026-02-13	14.100	14.370	13.360	13.720	13.711	45,935,553
2026-02-12	14.190	14.330	13.950	14.190	14.181	27,442,200
2026-02-11	14.570	14.960	14.100	14.130	14.121	40,368,097
2026-02-10	14.180	14.800	14.050	14.610	14.600	43,123,356
2026-02-09	14.580	14.750	13.990	14.170	14.161	40,308,544
2026-02-06	14.610	15.050	14.100	14.260	14.251	40,741,554
2026-02-05	14.680	14.900	14.480	14.740	14.730	36,613,519
2026-02-04	14.760	15.130	14.360	14.720	14.710	45,054,293
2026-02-03	14.160	14.780	13.930	14.600	14.590	42,389,428
2026-02-02	13.640	14.490	13.510	13.880	13.871	41,257,915
2026-01-30	14.000	14.050	13.420	13.630	13.621	38,911,838
2026-01-29	13.860	14.280	13.800	13.900	13.891	44,073,663
2026-01-28	13.550	14.060	13.540	13.980	13.971	31,108,941
2026-01-27	13.930	14.300	13.670	14.080	14.071	42,487,319
2026-01-26	14.090	14.280	13.730	14.080	14.071	70,345,783
2026-01-23	14.080	14.670	13.620	14.650	14.640	92,700,020
2026-01-22	13.520	14.470	13.450	14.120	14.111	82,326,357

← NewerPage 3 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.