BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.830	15.080	14.830	15.080	15.080	23,850,973
2024-04-25	14.840	15.050	14.770	14.880	14.880	13,723,201
2024-04-24	14.700	14.940	14.700	14.930	14.930	16,784,682
2024-04-23	14.840	14.950	14.690	14.770	14.770	17,011,361
2024-04-22	14.470	15.020	14.290	14.990	14.990	30,158,832
2024-04-19	14.660	14.800	14.370	14.470	14.470	25,745,919
2024-04-18	14.800	15.100	14.680	14.830	14.830	27,430,662
2024-04-17	14.600	14.960	14.600	14.920	14.920	24,314,195
2024-04-16	15.350	15.490	14.510	14.620	14.620	29,952,138
2024-04-15	15.570	15.760	15.100	15.440	15.440	34,059,509
2024-04-12	15.460	15.850	15.330	15.680	15.680	39,981,700
2024-04-11	14.990	15.750	14.910	15.620	15.620	41,100,942
2024-04-10	14.830	15.400	14.710	15.150	15.150	32,623,783
2024-04-09	14.480	15.000	14.370	14.930	14.930	22,788,607
2024-04-08	14.990	15.140	14.490	14.530	14.530	20,921,066
2024-04-03	14.870	15.080	14.710	14.880	14.880	16,475,339
2024-04-02	15.000	15.160	14.710	14.960	14.960	25,592,067
2024-04-01	14.200	15.120	14.180	15.100	15.100	43,477,733
2024-03-29	14.840	14.840	14.060	14.260	14.260	19,877,778
2024-03-28	14.670	15.000	14.600	14.900	14.900	11,940,749
2024-03-27	14.550	14.960	14.500	14.730	14.730	12,928,271
2024-03-26	14.460	14.640	14.430	14.590	14.590	10,206,671
2024-03-25	14.890	14.980	14.470	14.500	14.500	14,162,309
2024-03-22	15.210	15.370	14.850	14.960	14.960	13,368,847
2024-03-21	15.140	15.320	15.080	15.200	15.200	12,525,117
2024-03-20	15.100	15.190	15.050	15.100	15.100	6,352,395
2024-03-19	15.290	15.360	15.030	15.060	15.060	9,044,650
2024-03-18	15.050	15.350	14.930	15.310	15.310	11,635,116
2024-03-15	15.110	15.450	14.890	15.030	15.030	12,715,299
2024-03-14	15.000	15.470	15.000	15.200	15.200	15,211,364
2024-03-13	15.040	15.190	14.930	15.060	15.060	13,217,822
2024-03-12	14.600	15.250	14.550	15.220	15.220	23,447,750
2024-03-11	14.110	14.620	14.090	14.610	14.610	16,019,444
2024-03-08	14.500	14.500	14.030	14.110	14.110	15,512,667
2024-03-07	14.450	14.650	14.390	14.470	14.470	13,166,185
2024-03-06	14.480	14.610	14.250	14.450	14.450	12,908,445
2024-03-05	14.770	14.930	14.490	14.560	14.560	15,381,342
2024-03-04	15.070	15.200	14.730	14.820	14.820	16,133,846
2024-03-01	15.300	15.380	15.020	15.120	15.120	14,082,703
2024-02-29	14.860	15.360	14.800	15.280	15.280	18,797,869
2024-02-28	15.140	15.310	14.900	14.900	14.900	17,397,642
2024-02-27	15.010	15.160	14.970	15.160	15.160	10,193,101
2024-02-26	15.210	15.280	14.930	15.080	15.080	10,741,742
2024-02-23	15.280	15.330	15.060	15.280	15.280	8,488,251
2024-02-22	15.250	15.450	15.200	15.340	15.340	8,673,032
2024-02-21	15.280	15.660	15.130	15.320	15.320	10,882,286
2024-02-20	15.260	15.480	15.140	15.290	15.290	10,382,748
2024-02-19	15.850	15.950	15.160	15.330	15.330	17,713,724
2024-02-08	15.330	15.960	15.250	15.450	15.450	19,390,864
2024-02-07	14.450	15.300	14.340	15.280	15.280	22,322,589
2024-02-06	13.520	14.500	13.250	14.460	14.460	14,305,602
2024-02-05	13.580	13.950	13.210	13.660	13.660	14,108,983
2024-02-02	13.870	14.020	13.460	13.740	13.740	16,556,307
2024-02-01	13.930	14.190	13.700	13.810	13.810	13,780,031
2024-01-31	14.230	14.310	13.940	13.980	13.980	16,664,139
2024-01-30	15.010	15.060	14.330	14.340	14.340	12,459,641
2024-01-29	15.260	15.580	15.150	15.170	15.170	11,353,968
2024-01-26	15.170	15.640	15.130	15.300	15.300	9,519,545
2024-01-25	14.550	15.360	14.490	15.270	15.270	13,277,542
2024-01-24	14.500	14.700	14.180	14.600	14.600	9,524,755

← NewerPage 11 of 21 · 1,217 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.