BTG Hotels Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.990	12.220	11.890	12.080	12.080	6,127,925
2024-07-24	12.280	12.280	11.930	11.940	11.940	7,064,588
2024-07-23	12.520	12.590	12.200	12.200	12.200	7,163,200
2024-07-22	12.630	12.630	12.410	12.520	12.520	7,236,244
2024-07-19	12.740	12.740	12.520	12.650	12.650	7,158,902
2024-07-18	12.650	12.750	12.490	12.750	12.750	6,552,674
2024-07-17	12.610	12.800	12.570	12.730	12.730	6,944,185
2024-07-16	12.740	12.740	12.580	12.640	12.640	5,430,100
2024-07-15	12.680	12.830	12.510	12.770	12.770	10,637,874
2024-07-12	12.600	12.820	12.530	12.740	12.740	10,927,287
2024-07-11	12.280	12.620	12.280	12.590	12.590	12,243,865
2024-07-10	12.160	12.310	12.010	12.140	12.140	7,451,192
2024-07-09	11.930	12.210	11.860	12.160	12.160	9,642,325
2024-07-08	12.250	12.350	11.920	11.970	11.970	8,867,931
2024-07-05	12.260	12.260	12.260	12.260	12.260	0
2024-07-04	12.630	12.670	12.230	12.260	12.260	10,716,206
2024-07-03	12.490	12.800	12.470	12.680	12.680	11,948,253
2024-07-02	12.630	12.630	12.450	12.510	12.510	9,437,670
2024-07-01	12.260	12.650	12.230	12.610	12.610	12,040,614
2024-06-28	12.660	12.760	12.250	12.350	12.350	16,996,367
2024-06-27	12.960	12.990	12.830	12.830	12.830	7,107,276
2024-06-26	12.940	13.060	12.740	13.040	13.040	9,838,093
2024-06-25	12.990	13.100	12.890	13.000	13.000	8,002,695
2024-06-24	13.190	13.200	12.870	12.900	12.900	10,703,453
2024-06-21	13.210	13.390	13.200	13.280	13.280	5,414,280
2024-06-20	13.500	13.510	13.220	13.240	13.240	10,133,737
2024-06-19	13.820	13.870	13.480	13.490	13.490	13,284,294
2024-06-18	13.890	13.970	13.810	13.870	13.870	7,176,728
2024-06-17	14.000	14.080	13.850	13.890	13.890	7,713,191
2024-06-14	13.700	14.110	13.670	14.010	14.010	13,033,345
2024-06-13	13.820	13.890	13.620	13.720	13.720	7,954,204
2024-06-12	13.760	13.860	13.680	13.820	13.820	8,424,009
2024-06-11	14.040	14.090	13.620	13.820	13.820	12,608,552
2024-06-07	14.130	14.190	14.000	14.100	14.100	8,118,657
2024-06-06	14.340	14.420	13.980	14.060	14.060	13,406,620
2024-06-05	14.410	14.500	14.360	14.360	14.360	6,973,300
2024-06-04	14.280	14.480	14.240	14.460	14.460	9,307,418
2024-06-03	14.400	14.400	14.190	14.360	14.360	9,116,110
2024-05-31	14.300	14.550	14.270	14.380	14.380	9,995,689
2024-05-30	14.260	14.300	14.160	14.280	14.280	9,233,132
2024-05-29	14.250	14.370	14.230	14.310	14.310	7,924,018
2024-05-28	14.350	14.400	14.210	14.230	14.230	9,894,900
2024-05-27	14.390	14.480	14.130	14.450	14.450	15,080,715
2024-05-24	14.500	14.590	14.300	14.320	14.320	16,975,800
2024-05-23	15.040	15.050	14.510	14.560	14.560	22,859,920
2024-05-22	15.070	15.250	15.040	15.080	15.080	13,880,918
2024-05-21	15.160	15.330	15.080	15.130	15.130	17,252,417
2024-05-20	15.270	15.420	15.100	15.250	15.250	32,435,297
2024-05-17	14.870	15.040	14.760	15.030	15.030	16,223,356
2024-05-16	14.720	14.910	14.710	14.800	14.800	13,313,990
2024-05-15	14.780	14.850	14.650	14.680	14.680	10,879,343
2024-05-14	14.740	14.860	14.700	14.770	14.770	12,910,604
2024-05-13	14.870	14.870	14.580	14.740	14.740	21,368,314
2024-05-10	15.030	15.190	14.900	14.950	14.950	18,661,874
2024-05-09	14.880	15.070	14.830	14.980	14.980	14,836,288
2024-05-08	15.110	15.130	14.740	14.890	14.890	20,852,000
2024-05-07	15.290	15.350	15.060	15.130	15.130	23,149,058
2024-05-06	15.430	15.460	15.110	15.300	15.300	32,817,124
2024-04-30	15.530	15.630	15.210	15.340	15.340	24,899,638
2024-04-29	15.120	15.760	15.010	15.630	15.630	40,044,664

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-30	0.0260 CNY
2020-07-17	0.0700 CNY
2019-06-28	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.