Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.850 | 6.930 | 6.630 | 6.640 | 6.627 | 14,260,750 |
| 2025-01-22 | 6.710 | 6.880 | 6.630 | 6.760 | 6.747 | 15,556,000 |
| 2025-01-21 | 6.830 | 6.850 | 6.660 | 6.720 | 6.707 | 8,774,200 |
| 2025-01-20 | 6.710 | 6.870 | 6.650 | 6.800 | 6.787 | 10,319,250 |
| 2025-01-17 | 6.680 | 6.730 | 6.580 | 6.670 | 6.657 | 9,990,100 |
| 2025-01-16 | 6.740 | 6.770 | 6.600 | 6.690 | 6.677 | 10,888,900 |
| 2025-01-15 | 6.610 | 6.700 | 6.560 | 6.620 | 6.607 | 12,078,750 |
| 2025-01-14 | 6.350 | 6.620 | 6.300 | 6.610 | 6.597 | 15,166,200 |
| 2025-01-13 | 6.140 | 6.320 | 6.030 | 6.290 | 6.278 | 13,092,700 |
| 2025-01-10 | 6.500 | 6.560 | 6.230 | 6.230 | 6.218 | 14,183,100 |
| 2025-01-09 | 6.600 | 6.650 | 6.490 | 6.520 | 6.507 | 10,391,950 |
| 2025-01-08 | 6.740 | 6.760 | 6.420 | 6.610 | 6.597 | 15,439,479 |
| 2025-01-07 | 6.550 | 6.760 | 6.450 | 6.750 | 6.737 | 11,531,300 |
| 2025-01-06 | 6.550 | 6.630 | 6.310 | 6.550 | 6.537 | 11,819,299 |
| 2025-01-03 | 6.970 | 7.020 | 6.520 | 6.550 | 6.537 | 19,502,450 |
| 2025-01-02 | 7.070 | 7.250 | 6.890 | 6.960 | 6.946 | 17,167,050 |
| 2024-12-31 | 7.200 | 7.290 | 7.010 | 7.010 | 6.996 | 13,551,536 |
| 2024-12-30 | 7.330 | 7.330 | 7.090 | 7.180 | 7.166 | 10,700,600 |
| 2024-12-27 | 7.270 | 7.420 | 7.130 | 7.330 | 7.316 | 13,428,600 |
| 2024-12-26 | 7.230 | 7.340 | 7.180 | 7.220 | 7.206 | 9,694,550 |
| 2024-12-25 | 7.450 | 7.460 | 7.170 | 7.230 | 7.216 | 14,690,146 |
| 2024-12-24 | 7.420 | 7.500 | 7.280 | 7.440 | 7.425 | 17,491,665 |
| 2024-12-23 | 7.800 | 7.800 | 7.270 | 7.390 | 7.376 | 36,692,664 |
| 2024-12-20 | 7.640 | 7.980 | 7.630 | 7.800 | 7.785 | 22,032,100 |
| 2024-12-19 | 7.630 | 7.780 | 7.500 | 7.700 | 7.685 | 28,488,487 |
| 2024-12-18 | 7.650 | 7.930 | 7.550 | 7.750 | 7.735 | 37,325,500 |
| 2024-12-17 | 8.660 | 8.780 | 7.890 | 7.960 | 7.944 | 56,787,580 |
| 2024-12-16 | 8.510 | 9.160 | 8.400 | 8.500 | 8.483 | 98,464,901 |
| 2024-12-13 | 8.380 | 8.510 | 8.260 | 8.330 | 8.314 | 68,924,744 |
| 2024-12-12 | 7.800 | 8.300 | 7.610 | 8.260 | 8.244 | 56,152,815 |
| 2024-12-11 | 7.670 | 7.840 | 7.620 | 7.800 | 7.785 | 15,364,550 |
| 2024-12-10 | 7.960 | 8.060 | 7.670 | 7.670 | 7.655 | 30,403,500 |
| 2024-12-09 | 8.100 | 8.120 | 7.550 | 7.720 | 7.705 | 40,048,410 |
| 2024-12-06 | 8.240 | 8.380 | 8.050 | 8.170 | 8.154 | 29,875,101 |
| 2024-12-05 | 8.080 | 8.240 | 8.020 | 8.120 | 8.104 | 16,274,343 |
| 2024-12-04 | 8.190 | 8.350 | 8.090 | 8.150 | 8.134 | 22,585,700 |
| 2024-12-03 | 8.210 | 8.300 | 8.060 | 8.180 | 8.164 | 20,035,411 |
| 2024-12-02 | 7.870 | 8.330 | 7.870 | 8.280 | 8.264 | 30,815,701 |
| 2024-11-29 | 7.760 | 8.030 | 7.680 | 7.890 | 7.875 | 18,638,335 |
| 2024-11-28 | 7.880 | 8.040 | 7.780 | 7.790 | 7.775 | 17,220,000 |
| 2024-11-27 | 7.700 | 7.850 | 7.650 | 7.850 | 7.835 | 16,249,378 |
| 2024-11-26 | 8.000 | 8.000 | 7.710 | 7.750 | 7.735 | 16,551,050 |
| 2024-11-25 | 7.710 | 8.110 | 7.650 | 8.030 | 8.014 | 35,425,249 |
| 2024-11-22 | 7.960 | 7.980 | 7.640 | 7.680 | 7.665 | 18,005,501 |
| 2024-11-21 | 8.080 | 8.220 | 7.900 | 8.000 | 7.984 | 20,807,156 |
| 2024-11-20 | 7.890 | 8.220 | 7.830 | 8.140 | 8.124 | 25,985,265 |
| 2024-11-19 | 7.570 | 7.920 | 7.530 | 7.920 | 7.905 | 23,911,518 |
| 2024-11-18 | 7.520 | 7.810 | 7.360 | 7.620 | 7.605 | 30,404,151 |
| 2024-11-15 | 7.770 | 7.800 | 7.490 | 7.490 | 7.475 | 19,758,301 |
| 2024-11-14 | 8.130 | 8.200 | 7.710 | 7.720 | 7.705 | 35,412,585 |
| 2024-11-13 | 8.340 | 8.440 | 8.050 | 8.200 | 8.184 | 28,946,101 |
| 2024-11-12 | 8.530 | 8.650 | 8.300 | 8.360 | 8.344 | 26,766,839 |
| 2024-11-11 | 8.380 | 8.600 | 8.270 | 8.510 | 8.493 | 31,575,409 |
| 2024-11-08 | 8.800 | 8.890 | 8.450 | 8.500 | 8.483 | 53,699,743 |
| 2024-11-07 | 8.510 | 9.230 | 8.510 | 8.890 | 8.873 | 60,913,321 |
| 2024-11-06 | 8.360 | 8.850 | 8.270 | 8.480 | 8.463 | 50,449,672 |
| 2024-11-05 | 8.270 | 8.430 | 8.220 | 8.340 | 8.324 | 42,489,123 |
| 2024-11-04 | 8.100 | 8.420 | 7.940 | 8.320 | 8.304 | 37,083,385 |
| 2024-11-01 | 8.450 | 8.500 | 7.950 | 8.120 | 8.104 | 50,561,920 |
| 2024-10-31 | 8.290 | 8.760 | 8.290 | 8.520 | 8.503 | 51,862,708 |
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.