Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.590 | 8.670 | 8.520 | 8.560 | 8.554 | 21,789,403 |
| 2025-07-24 | 8.460 | 8.560 | 8.430 | 8.550 | 8.544 | 23,122,922 |
| 2025-07-23 | 8.530 | 8.570 | 8.400 | 8.420 | 8.415 | 24,965,346 |
| 2025-07-22 | 8.620 | 8.700 | 8.510 | 8.550 | 8.544 | 23,740,300 |
| 2025-07-21 | 8.500 | 8.620 | 8.440 | 8.600 | 8.594 | 21,309,155 |
| 2025-07-18 | 8.590 | 8.720 | 8.480 | 8.530 | 8.524 | 22,594,000 |
| 2025-07-17 | 8.420 | 8.590 | 8.400 | 8.590 | 8.584 | 29,753,555 |
| 2025-07-16 | 8.350 | 8.490 | 8.350 | 8.440 | 8.435 | 16,103,900 |
| 2025-07-15 | 8.530 | 8.560 | 8.310 | 8.390 | 8.385 | 24,512,500 |
| 2025-07-14 | 8.480 | 8.640 | 8.440 | 8.560 | 8.554 | 27,238,715 |
| 2025-07-11 | 8.380 | 8.490 | 8.280 | 8.460 | 8.454 | 26,628,100 |
| 2025-07-10 | 8.340 | 8.410 | 8.310 | 8.370 | 8.365 | 16,574,250 |
| 2025-07-09 | 8.360 | 8.490 | 8.350 | 8.380 | 8.375 | 21,617,640 |
| 2025-07-08 | 8.300 | 8.420 | 8.270 | 8.380 | 8.375 | 19,101,550 |
| 2025-07-07 | 8.260 | 8.350 | 8.260 | 8.300 | 8.295 | 12,646,950 |
| 2025-07-04 | 8.440 | 8.470 | 8.280 | 8.280 | 8.275 | 23,024,700 |
| 2025-07-03 | 8.470 | 8.590 | 8.410 | 8.460 | 8.454 | 20,380,640 |
| 2025-07-02 | 8.400 | 8.650 | 8.400 | 8.520 | 8.514 | 39,574,840 |
| 2025-07-01 | 8.530 | 8.570 | 8.360 | 8.450 | 8.444 | 25,121,550 |
| 2025-06-30 | 8.480 | 8.580 | 8.460 | 8.530 | 8.524 | 19,721,150 |
| 2025-06-27 | 8.540 | 8.560 | 8.440 | 8.510 | 8.504 | 22,008,750 |
| 2025-06-26 | 8.520 | 8.640 | 8.400 | 8.540 | 8.534 | 33,003,700 |
| 2025-06-25 | 8.530 | 8.570 | 8.400 | 8.520 | 8.514 | 28,650,416 |
| 2025-06-24 | 8.310 | 8.530 | 8.290 | 8.490 | 8.484 | 30,843,062 |
| 2025-06-23 | 8.150 | 8.280 | 8.110 | 8.270 | 8.265 | 17,568,634 |
| 2025-06-20 | 8.340 | 8.370 | 8.180 | 8.210 | 8.205 | 21,157,451 |
| 2025-06-19 | 8.460 | 8.590 | 8.270 | 8.300 | 8.295 | 29,002,050 |
| 2025-06-18 | 8.600 | 8.660 | 8.440 | 8.550 | 8.544 | 29,660,500 |
| 2025-06-17 | 8.750 | 8.880 | 8.620 | 8.670 | 8.664 | 30,771,551 |
| 2025-06-16 | 8.610 | 8.730 | 8.520 | 8.690 | 8.684 | 29,968,458 |
| 2025-06-13 | 9.120 | 9.200 | 8.700 | 8.700 | 8.694 | 65,669,300 |
| 2025-06-12 | 9.300 | 9.320 | 9.130 | 9.220 | 9.214 | 42,252,550 |
| 2025-06-11 | 9.400 | 9.520 | 9.320 | 9.360 | 9.354 | 46,810,118 |
| 2025-06-10 | 9.600 | 9.720 | 9.330 | 9.480 | 9.474 | 76,346,700 |
| 2025-06-09 | 9.150 | 9.790 | 9.150 | 9.660 | 9.654 | 98,538,068 |
| 2025-06-06 | 9.410 | 9.480 | 9.060 | 9.120 | 9.114 | 57,434,300 |
| 2025-06-05 | 9.160 | 9.710 | 9.160 | 9.500 | 9.494 | 94,501,442 |
| 2025-06-04 | 9.050 | 9.280 | 9.050 | 9.190 | 9.172 | 37,207,968 |
| 2025-06-03 | 8.910 | 9.290 | 8.790 | 9.140 | 9.122 | 38,149,868 |
| 2025-05-30 | 9.420 | 9.490 | 9.030 | 9.070 | 9.052 | 51,399,900 |
| 2025-05-29 | 9.120 | 9.580 | 9.120 | 9.500 | 9.481 | 57,674,100 |
| 2025-05-28 | 9.320 | 9.460 | 9.100 | 9.150 | 9.132 | 39,691,000 |
| 2025-05-27 | 9.210 | 9.460 | 9.070 | 9.370 | 9.352 | 46,537,100 |
| 2025-05-26 | 9.050 | 9.240 | 9.000 | 9.220 | 9.202 | 38,782,950 |
| 2025-05-23 | 9.290 | 9.290 | 9.050 | 9.100 | 9.082 | 47,301,700 |
| 2025-05-22 | 9.530 | 9.860 | 9.160 | 9.190 | 9.172 | 68,765,746 |
| 2025-05-21 | 9.960 | 9.960 | 9.600 | 9.610 | 9.591 | 73,493,856 |
| 2025-05-20 | 9.570 | 10.100 | 9.550 | 10.100 | 10.080 | 119,784,555 |
| 2025-05-19 | 9.600 | 9.610 | 9.230 | 9.560 | 9.541 | 69,313,650 |
| 2025-05-16 | 9.540 | 9.840 | 9.540 | 9.690 | 9.671 | 65,222,400 |
| 2025-05-15 | 9.860 | 9.860 | 9.550 | 9.620 | 9.601 | 62,960,650 |
| 2025-05-14 | 9.870 | 9.990 | 9.720 | 9.850 | 9.831 | 75,184,730 |
| 2025-05-13 | 10.170 | 10.350 | 9.880 | 9.980 | 9.960 | 97,440,100 |
| 2025-05-12 | 10.180 | 10.350 | 9.940 | 10.060 | 10.040 | 105,042,950 |
| 2025-05-09 | 10.580 | 11.040 | 9.990 | 10.060 | 10.040 | 153,536,645 |
| 2025-05-08 | 10.490 | 11.060 | 10.220 | 10.820 | 10.799 | 175,549,111 |
| 2025-05-07 | 10.700 | 11.950 | 10.540 | 10.620 | 10.599 | 257,287,029 |
| 2025-05-06 | 10.990 | 11.150 | 10.440 | 10.700 | 10.679 | 247,146,592 |
| 2025-04-30 | 9.000 | 10.150 | 9.000 | 10.150 | 10.130 | 165,876,637 |
| 2025-04-29 | 8.130 | 8.710 | 8.090 | 8.460 | 8.443 | 73,679,678 |
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.