Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.370 | 8.530 | 8.110 | 8.110 | 8.094 | 48,285,500 |
| 2025-04-25 | 8.160 | 8.540 | 8.160 | 8.370 | 8.354 | 57,550,892 |
| 2025-04-24 | 8.490 | 8.490 | 8.150 | 8.210 | 8.194 | 60,177,000 |
| 2025-04-23 | 8.540 | 8.700 | 8.430 | 8.510 | 8.493 | 67,455,378 |
| 2025-04-22 | 8.900 | 8.940 | 8.430 | 8.430 | 8.414 | 99,628,906 |
| 2025-04-21 | 8.950 | 9.100 | 8.700 | 9.010 | 8.992 | 99,937,001 |
| 2025-04-18 | 10.050 | 10.330 | 9.110 | 9.110 | 9.092 | 123,655,946 |
| 2025-04-17 | 9.790 | 10.130 | 9.520 | 10.040 | 10.020 | 116,193,670 |
| 2025-04-16 | 9.730 | 10.370 | 9.640 | 9.800 | 9.781 | 139,216,980 |
| 2025-04-15 | 10.040 | 10.170 | 9.570 | 9.960 | 9.941 | 133,764,050 |
| 2025-04-14 | 9.500 | 10.500 | 9.320 | 10.010 | 9.990 | 187,490,777 |
| 2025-04-11 | 8.700 | 9.280 | 8.560 | 9.010 | 8.992 | 128,467,950 |
| 2025-04-10 | 8.880 | 9.410 | 8.770 | 8.900 | 8.883 | 146,172,690 |
| 2025-04-09 | 8.800 | 8.890 | 8.010 | 8.550 | 8.533 | 122,018,887 |
| 2025-04-08 | 8.860 | 9.330 | 8.670 | 9.260 | 9.242 | 151,534,641 |
| 2025-04-07 | 8.500 | 9.230 | 8.010 | 8.710 | 8.693 | 157,805,532 |
| 2025-04-03 | 8.930 | 9.850 | 8.610 | 9.500 | 9.481 | 198,601,651 |
| 2025-04-02 | 7.770 | 9.310 | 7.730 | 8.580 | 8.563 | 123,896,140 |
| 2025-04-01 | 7.730 | 7.860 | 7.680 | 7.760 | 7.745 | 13,610,950 |
| 2025-03-31 | 8.000 | 8.040 | 7.680 | 7.750 | 7.735 | 19,004,500 |
| 2025-03-28 | 7.920 | 8.140 | 7.900 | 8.060 | 8.044 | 17,862,899 |
| 2025-03-27 | 8.050 | 8.150 | 7.910 | 7.950 | 7.934 | 16,379,500 |
| 2025-03-26 | 7.620 | 8.200 | 7.620 | 8.080 | 8.064 | 23,217,295 |
| 2025-03-25 | 7.850 | 7.900 | 7.630 | 7.680 | 7.665 | 22,067,596 |
| 2025-03-24 | 8.120 | 8.330 | 7.780 | 7.900 | 7.885 | 33,369,074 |
| 2025-03-21 | 8.180 | 8.370 | 8.070 | 8.100 | 8.084 | 27,149,172 |
| 2025-03-20 | 8.240 | 8.300 | 8.110 | 8.250 | 8.234 | 22,510,551 |
| 2025-03-19 | 8.000 | 8.330 | 7.710 | 8.240 | 8.224 | 47,697,484 |
| 2025-03-18 | 8.070 | 8.320 | 7.890 | 8.290 | 8.274 | 34,222,545 |
| 2025-03-17 | 8.010 | 8.420 | 7.970 | 8.020 | 8.004 | 42,691,858 |
| 2025-03-14 | 7.850 | 8.000 | 7.790 | 7.900 | 7.885 | 23,268,751 |
| 2025-03-13 | 8.010 | 8.130 | 7.700 | 7.830 | 7.815 | 30,067,941 |
| 2025-03-12 | 7.950 | 8.200 | 7.940 | 8.080 | 8.064 | 25,418,315 |
| 2025-03-11 | 7.880 | 7.980 | 7.810 | 7.910 | 7.895 | 15,983,800 |
| 2025-03-10 | 8.150 | 8.160 | 7.870 | 7.980 | 7.964 | 27,422,700 |
| 2025-03-07 | 8.200 | 8.310 | 8.070 | 8.150 | 8.134 | 24,909,706 |
| 2025-03-06 | 8.030 | 8.350 | 7.950 | 8.210 | 8.194 | 36,404,450 |
| 2025-03-05 | 7.780 | 8.060 | 7.590 | 8.000 | 7.984 | 32,205,893 |
| 2025-03-04 | 7.750 | 7.940 | 7.440 | 7.860 | 7.845 | 36,075,969 |
| 2025-03-03 | 8.010 | 8.140 | 7.720 | 7.900 | 7.885 | 35,047,893 |
| 2025-02-28 | 7.850 | 7.980 | 7.740 | 7.870 | 7.855 | 36,550,213 |
| 2025-02-27 | 7.630 | 7.850 | 7.490 | 7.840 | 7.825 | 35,715,158 |
| 2025-02-26 | 7.410 | 7.610 | 7.260 | 7.610 | 7.595 | 33,966,743 |
| 2025-02-25 | 7.450 | 7.520 | 7.310 | 7.380 | 7.366 | 25,763,918 |
| 2025-02-24 | 7.190 | 7.590 | 7.150 | 7.500 | 7.485 | 62,517,540 |
| 2025-02-21 | 6.770 | 7.110 | 6.600 | 7.060 | 7.046 | 33,144,003 |
| 2025-02-20 | 6.680 | 6.780 | 6.650 | 6.770 | 6.757 | 14,305,500 |
| 2025-02-19 | 6.650 | 6.750 | 6.620 | 6.690 | 6.677 | 12,860,750 |
| 2025-02-18 | 7.000 | 7.000 | 6.630 | 6.650 | 6.637 | 18,339,050 |
| 2025-02-17 | 6.910 | 7.010 | 6.890 | 6.950 | 6.936 | 16,220,350 |
| 2025-02-14 | 6.940 | 6.980 | 6.860 | 6.900 | 6.887 | 13,260,450 |
| 2025-02-13 | 7.030 | 7.090 | 6.960 | 6.980 | 6.966 | 12,129,701 |
| 2025-02-12 | 6.910 | 7.090 | 6.900 | 7.050 | 7.036 | 16,654,353 |
| 2025-02-11 | 7.070 | 7.070 | 6.890 | 6.930 | 6.916 | 10,780,500 |
| 2025-02-10 | 7.090 | 7.090 | 6.940 | 7.030 | 7.016 | 14,755,450 |
| 2025-02-07 | 6.890 | 7.140 | 6.810 | 7.060 | 7.046 | 20,201,250 |
| 2025-02-06 | 6.710 | 6.880 | 6.620 | 6.860 | 6.847 | 13,143,750 |
| 2025-02-05 | 6.760 | 6.820 | 6.620 | 6.700 | 6.687 | 12,009,150 |
| 2025-01-27 | 6.840 | 6.960 | 6.740 | 6.750 | 6.737 | 11,197,736 |
| 2025-01-24 | 6.620 | 6.880 | 6.600 | 6.830 | 6.817 | 12,486,850 |
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.