Beijing Toread Outdoor Product historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.810 | 8.810 | 8.390 | 8.490 | 8.473 | 46,339,304 |
| 2024-10-29 | 8.980 | 9.160 | 8.400 | 8.890 | 8.873 | 77,846,742 |
| 2024-10-28 | 8.770 | 9.290 | 8.690 | 9.000 | 8.982 | 92,541,670 |
| 2024-10-25 | 8.350 | 8.800 | 8.100 | 8.700 | 8.683 | 80,428,145 |
| 2024-10-24 | 8.020 | 8.340 | 7.900 | 8.170 | 8.154 | 54,053,016 |
| 2024-10-23 | 8.130 | 8.550 | 7.950 | 8.140 | 8.124 | 97,819,761 |
| 2024-10-22 | 7.580 | 8.280 | 7.500 | 7.990 | 7.974 | 96,211,156 |
| 2024-10-21 | 6.950 | 7.740 | 6.950 | 7.560 | 7.545 | 69,116,385 |
| 2024-10-18 | 6.580 | 7.070 | 6.470 | 6.940 | 6.926 | 43,949,650 |
| 2024-10-17 | 6.470 | 6.870 | 6.460 | 6.610 | 6.597 | 41,220,600 |
| 2024-10-16 | 6.330 | 6.660 | 6.300 | 6.370 | 6.358 | 19,527,051 |
| 2024-10-15 | 6.500 | 6.710 | 6.360 | 6.470 | 6.457 | 27,820,050 |
| 2024-10-14 | 6.500 | 6.590 | 6.270 | 6.550 | 6.537 | 32,527,211 |
| 2024-10-11 | 6.520 | 6.670 | 6.190 | 6.490 | 6.477 | 32,966,531 |
| 2024-10-10 | 6.800 | 6.920 | 6.470 | 6.620 | 6.607 | 31,162,438 |
| 2024-10-09 | 7.250 | 7.400 | 6.560 | 6.560 | 6.547 | 49,770,610 |
| 2024-10-08 | 7.840 | 7.840 | 6.800 | 7.760 | 7.745 | 78,319,141 |
| 2024-09-30 | 5.880 | 6.600 | 5.720 | 6.550 | 6.537 | 65,837,394 |
| 2024-09-27 | 5.460 | 5.770 | 5.380 | 5.590 | 5.579 | 40,929,611 |
| 2024-09-26 | 5.200 | 5.350 | 5.190 | 5.350 | 5.340 | 24,186,148 |
| 2024-09-25 | 5.190 | 5.380 | 5.140 | 5.180 | 5.170 | 29,455,323 |
| 2024-09-24 | 5.000 | 5.200 | 5.000 | 5.130 | 5.120 | 21,910,869 |
| 2024-09-23 | 5.000 | 5.080 | 4.910 | 5.000 | 4.990 | 13,772,593 |
| 2024-09-20 | 4.990 | 5.080 | 4.880 | 5.010 | 5.000 | 18,357,585 |
| 2024-09-19 | 4.920 | 5.090 | 4.850 | 4.980 | 4.970 | 17,069,593 |
| 2024-09-18 | 4.960 | 5.020 | 4.790 | 4.890 | 4.880 | 18,547,572 |
| 2024-09-13 | 5.220 | 5.260 | 4.980 | 4.980 | 4.970 | 29,569,223 |
| 2024-09-12 | 5.280 | 5.510 | 5.270 | 5.280 | 5.270 | 35,072,699 |
| 2024-09-11 | 5.380 | 5.450 | 5.200 | 5.320 | 5.310 | 28,895,830 |
| 2024-09-10 | 5.200 | 5.370 | 5.050 | 5.350 | 5.340 | 37,591,603 |
| 2024-09-09 | 5.000 | 5.140 | 4.950 | 5.070 | 5.060 | 15,231,699 |
| 2024-09-06 | 5.210 | 5.270 | 5.020 | 5.040 | 5.030 | 18,724,400 |
| 2024-09-05 | 5.180 | 5.290 | 5.170 | 5.220 | 5.210 | 14,297,359 |
| 2024-09-04 | 5.250 | 5.330 | 5.160 | 5.190 | 5.180 | 19,617,000 |
| 2024-09-03 | 5.340 | 5.430 | 5.270 | 5.320 | 5.310 | 21,718,672 |
| 2024-09-02 | 5.380 | 5.480 | 5.330 | 5.340 | 5.330 | 30,887,085 |
| 2024-08-30 | 5.250 | 5.520 | 5.230 | 5.380 | 5.369 | 37,167,814 |
| 2024-08-29 | 5.200 | 5.330 | 5.080 | 5.290 | 5.280 | 29,194,150 |
| 2024-08-28 | 5.360 | 5.470 | 5.200 | 5.280 | 5.270 | 35,179,870 |
| 2024-08-27 | 5.620 | 5.640 | 5.330 | 5.440 | 5.429 | 50,998,348 |
| 2024-08-26 | 5.330 | 6.070 | 5.250 | 5.750 | 5.739 | 84,517,521 |
| 2024-08-23 | 5.820 | 5.940 | 5.480 | 5.520 | 5.509 | 101,250,069 |
| 2024-08-22 | 5.070 | 6.060 | 5.020 | 6.060 | 6.048 | 93,909,604 |
| 2024-08-21 | 5.020 | 5.190 | 5.010 | 5.050 | 5.040 | 12,416,050 |
| 2024-08-20 | 5.040 | 5.200 | 4.960 | 5.050 | 5.040 | 18,440,141 |
| 2024-08-19 | 5.150 | 5.180 | 5.020 | 5.040 | 5.030 | 20,391,222 |
| 2024-08-16 | 4.950 | 5.570 | 4.910 | 5.220 | 5.210 | 44,077,263 |
| 2024-08-15 | 4.730 | 5.010 | 4.670 | 4.980 | 4.970 | 27,037,333 |
| 2024-08-14 | 4.580 | 4.780 | 4.560 | 4.740 | 4.731 | 22,751,395 |
| 2024-08-13 | 4.530 | 4.590 | 4.500 | 4.580 | 4.571 | 10,059,293 |
| 2024-08-12 | 4.510 | 4.610 | 4.490 | 4.560 | 4.551 | 10,700,545 |
| 2024-08-09 | 4.600 | 4.650 | 4.520 | 4.520 | 4.511 | 10,744,972 |
| 2024-08-08 | 4.630 | 4.650 | 4.500 | 4.590 | 4.581 | 18,317,650 |
| 2024-08-07 | 4.710 | 4.730 | 4.600 | 4.640 | 4.631 | 22,959,536 |
| 2024-08-06 | 4.680 | 4.860 | 4.680 | 4.760 | 4.751 | 35,069,719 |
| 2024-08-05 | 4.660 | 4.970 | 4.660 | 4.750 | 4.741 | 43,182,080 |
| 2024-08-02 | 4.660 | 4.690 | 4.560 | 4.580 | 4.571 | 13,300,384 |
| 2024-08-01 | 4.790 | 4.820 | 4.690 | 4.700 | 4.691 | 14,555,000 |
| 2024-07-31 | 4.510 | 4.850 | 4.500 | 4.820 | 4.811 | 17,711,720 |
| 2024-07-30 | 4.470 | 4.510 | 4.420 | 4.490 | 4.481 | 7,424,986 |
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.