Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.670 | 8.820 | 8.550 | 8.730 | 8.724 | 18,732,721 |
| 2025-10-24 | 8.540 | 8.690 | 8.540 | 8.590 | 8.584 | 10,936,758 |
| 2025-10-23 | 8.640 | 8.640 | 8.500 | 8.580 | 8.574 | 11,855,900 |
| 2025-10-22 | 8.420 | 8.750 | 8.390 | 8.620 | 8.614 | 26,607,291 |
| 2025-10-21 | 8.280 | 8.490 | 8.210 | 8.480 | 8.474 | 15,583,850 |
| 2025-10-20 | 8.430 | 8.450 | 8.170 | 8.310 | 8.305 | 14,244,096 |
| 2025-10-17 | 8.500 | 8.540 | 8.290 | 8.300 | 8.295 | 12,689,045 |
| 2025-10-16 | 8.660 | 8.670 | 8.450 | 8.480 | 8.474 | 15,425,000 |
| 2025-10-15 | 8.590 | 8.690 | 8.530 | 8.670 | 8.664 | 11,121,883 |
| 2025-10-14 | 8.790 | 8.850 | 8.510 | 8.570 | 8.564 | 19,414,776 |
| 2025-10-13 | 8.400 | 8.840 | 8.380 | 8.800 | 8.794 | 19,993,477 |
| 2025-10-10 | 8.700 | 8.870 | 8.700 | 8.740 | 8.734 | 22,156,851 |
| 2025-10-09 | 8.800 | 8.860 | 8.550 | 8.720 | 8.714 | 26,110,977 |
| 2025-09-30 | 8.820 | 9.070 | 8.760 | 8.820 | 8.814 | 29,880,841 |
| 2025-09-29 | 8.540 | 8.850 | 8.380 | 8.820 | 8.814 | 29,512,423 |
| 2025-09-26 | 8.690 | 8.730 | 8.510 | 8.540 | 8.534 | 23,934,020 |
| 2025-09-25 | 9.100 | 9.140 | 8.700 | 8.700 | 8.694 | 51,167,859 |
| 2025-09-24 | 9.130 | 9.220 | 9.010 | 9.140 | 9.134 | 22,255,707 |
| 2025-09-23 | 9.300 | 9.360 | 9.010 | 9.110 | 9.104 | 50,983,099 |
| 2025-09-22 | 9.360 | 9.830 | 9.130 | 9.550 | 9.544 | 59,716,153 |
| 2025-09-19 | 9.220 | 9.350 | 9.100 | 9.200 | 9.194 | 29,952,347 |
| 2025-09-18 | 9.430 | 9.650 | 9.140 | 9.260 | 9.254 | 43,502,748 |
| 2025-09-17 | 9.580 | 9.660 | 9.410 | 9.460 | 9.454 | 33,845,298 |
| 2025-09-16 | 9.200 | 9.630 | 9.130 | 9.560 | 9.554 | 59,897,551 |
| 2025-09-15 | 9.220 | 9.330 | 9.160 | 9.210 | 9.204 | 23,248,627 |
| 2025-09-12 | 9.410 | 9.430 | 9.220 | 9.220 | 9.214 | 33,122,457 |
| 2025-09-11 | 9.270 | 9.490 | 9.120 | 9.470 | 9.464 | 40,559,191 |
| 2025-09-10 | 9.250 | 9.500 | 9.240 | 9.360 | 9.354 | 28,305,340 |
| 2025-09-09 | 9.710 | 9.760 | 9.300 | 9.300 | 9.294 | 62,351,949 |
| 2025-09-08 | 9.580 | 9.950 | 9.480 | 9.830 | 9.824 | 69,332,927 |
| 2025-09-05 | 9.900 | 10.070 | 9.490 | 9.600 | 9.594 | 87,181,928 |
| 2025-09-04 | 9.370 | 9.660 | 9.220 | 9.510 | 9.504 | 73,090,606 |
| 2025-09-03 | 9.220 | 9.600 | 8.980 | 9.350 | 9.344 | 64,575,783 |
| 2025-09-02 | 9.410 | 9.450 | 9.130 | 9.170 | 9.164 | 42,868,113 |
| 2025-09-01 | 9.140 | 9.530 | 9.120 | 9.420 | 9.414 | 45,067,438 |
| 2025-08-29 | 9.330 | 9.410 | 9.200 | 9.200 | 9.194 | 42,769,961 |
| 2025-08-28 | 9.220 | 9.440 | 9.150 | 9.410 | 9.404 | 56,959,687 |
| 2025-08-27 | 9.610 | 9.680 | 9.250 | 9.260 | 9.254 | 90,184,172 |
| 2025-08-26 | 9.650 | 10.100 | 9.450 | 9.780 | 9.774 | 153,828,623 |
| 2025-08-25 | 9.250 | 9.360 | 9.040 | 9.120 | 9.114 | 61,478,384 |
| 2025-08-22 | 9.230 | 9.380 | 9.130 | 9.360 | 9.354 | 47,072,480 |
| 2025-08-21 | 9.190 | 9.440 | 9.130 | 9.380 | 9.374 | 54,081,236 |
| 2025-08-20 | 9.120 | 9.180 | 9.010 | 9.180 | 9.174 | 37,447,853 |
| 2025-08-19 | 9.270 | 9.390 | 9.090 | 9.160 | 9.154 | 47,351,717 |
| 2025-08-18 | 9.360 | 9.430 | 9.260 | 9.290 | 9.284 | 51,796,017 |
| 2025-08-15 | 9.220 | 9.540 | 9.220 | 9.390 | 9.384 | 47,648,326 |
| 2025-08-14 | 9.680 | 9.680 | 9.200 | 9.220 | 9.214 | 66,700,094 |
| 2025-08-13 | 9.370 | 9.690 | 9.260 | 9.670 | 9.664 | 80,536,072 |
| 2025-08-12 | 9.010 | 9.380 | 9.000 | 9.320 | 9.314 | 59,496,256 |
| 2025-08-11 | 8.870 | 9.240 | 8.700 | 9.080 | 9.074 | 62,028,211 |
| 2025-08-08 | 9.080 | 9.270 | 9.020 | 9.140 | 9.134 | 45,366,099 |
| 2025-08-07 | 9.060 | 9.200 | 9.030 | 9.120 | 9.114 | 44,978,037 |
| 2025-08-06 | 8.790 | 9.320 | 8.680 | 9.160 | 9.154 | 84,210,814 |
| 2025-08-05 | 8.610 | 8.760 | 8.590 | 8.750 | 8.744 | 30,593,716 |
| 2025-08-04 | 8.520 | 8.640 | 8.430 | 8.630 | 8.624 | 16,927,502 |
| 2025-08-01 | 8.720 | 8.720 | 8.550 | 8.580 | 8.574 | 27,843,288 |
| 2025-07-31 | 8.800 | 8.900 | 8.660 | 8.730 | 8.724 | 42,786,290 |
| 2025-07-30 | 8.620 | 8.940 | 8.580 | 8.850 | 8.844 | 70,596,889 |
| 2025-07-29 | 8.510 | 8.680 | 8.280 | 8.640 | 8.634 | 52,713,007 |
| 2025-07-28 | 8.580 | 8.630 | 8.510 | 8.540 | 8.534 | 18,986,200 |
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.