BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.310	14.510	13.900	14.430	14.430	9,143,947
2024-01-22	15.060	15.150	14.250	14.310	14.310	10,897,151
2024-01-19	14.870	15.390	14.740	15.250	15.250	11,298,594
2024-01-18	15.030	15.130	14.510	14.920	14.920	13,594,701
2024-01-17	15.730	15.820	15.140	15.160	15.160	11,949,687
2024-01-16	15.450	15.980	15.400	15.880	15.880	18,597,820
2024-01-15	15.130	15.560	15.100	15.450	15.450	10,991,412
2024-01-12	15.240	15.470	15.110	15.200	15.200	5,582,543
2024-01-11	15.190	15.430	15.110	15.320	15.320	8,047,892
2024-01-10	15.100	15.330	14.910	15.200	15.200	9,017,706
2024-01-09	14.910	15.530	14.890	15.220	15.220	11,693,246
2024-01-08	15.020	15.180	14.840	14.850	14.850	8,024,698
2024-01-05	15.490	15.690	15.010	15.110	15.110	9,698,188
2024-01-04	15.530	15.720	15.280	15.520	15.520	8,373,401
2024-01-03	15.440	15.660	15.360	15.580	15.580	10,153,331
2024-01-02	15.650	15.750	15.340	15.430	15.430	8,484,659
2023-12-29	15.500	15.740	15.440	15.620	15.620	7,733,882
2023-12-28	14.850	15.550	14.850	15.480	15.480	13,269,804
2023-12-27	15.480	15.540	14.800	14.990	14.990	14,420,276
2023-12-26	15.580	15.630	15.370	15.480	15.480	4,117,100
2023-12-25	15.710	15.800	15.570	15.600	15.600	3,572,545
2023-12-22	15.920	15.930	15.660	15.740	15.740	5,301,200
2023-12-21	15.540	15.970	15.480	15.920	15.920	6,294,799
2023-12-20	16.020	16.090	15.600	15.630	15.630	8,768,939
2023-12-19	15.930	16.180	15.930	16.100	16.100	7,112,678
2023-12-18	16.280	16.320	15.800	15.880	15.880	7,742,678
2023-12-15	16.390	16.570	16.350	16.350	16.350	6,418,960
2023-12-14	16.470	16.760	16.300	16.330	16.330	6,647,984
2023-12-13	16.860	16.930	16.380	16.380	16.380	8,619,587
2023-12-12	16.570	17.000	16.560	16.900	16.900	8,521,954
2023-12-11	16.330	16.700	16.230	16.600	16.600	8,197,481
2023-12-08	16.570	16.660	16.380	16.470	16.470	7,554,884
2023-12-07	16.750	16.830	16.500	16.640	16.640	6,258,915
2023-12-06	16.800	16.890	16.610	16.740	16.740	8,058,537
2023-12-05	17.240	17.310	16.830	16.830	16.830	8,591,746
2023-12-04	17.020	17.470	16.740	17.340	17.340	14,547,401
2023-12-01	17.260	17.360	16.960	17.110	17.110	10,654,675
2023-11-30	16.610	17.370	16.580	17.290	17.290	21,408,372
2023-11-29	16.680	16.850	16.570	16.680	16.680	7,890,241
2023-11-28	16.400	16.820	16.260	16.750	16.750	13,935,376
2023-11-27	16.610	16.650	16.220	16.400	16.400	6,934,540
2023-11-24	16.410	16.740	16.390	16.520	16.520	9,787,919
2023-11-23	16.380	16.470	16.200	16.450	16.450	5,755,978
2023-11-22	16.520	16.670	16.400	16.420	16.420	6,726,751
2023-11-21	16.350	16.700	16.350	16.550	16.550	14,084,615
2023-11-20	16.180	16.440	16.020	16.350	16.350	10,320,255
2023-11-17	16.300	16.420	16.080	16.140	16.140	6,135,247
2023-11-16	16.330	16.400	16.160	16.320	16.320	5,525,858
2023-11-15	16.410	16.480	16.260	16.320	16.320	6,697,300
2023-11-14	16.320	16.430	16.190	16.280	16.280	5,930,055
2023-11-13	16.120	16.320	16.110	16.280	16.280	5,940,907
2023-11-10	16.210	16.250	15.980	16.070	16.070	5,737,577
2023-11-09	16.340	16.450	16.200	16.250	16.250	5,765,641
2023-11-08	16.290	16.470	16.220	16.340	16.340	8,232,128
2023-11-07	16.600	16.600	16.200	16.290	16.290	9,626,051
2023-11-06	16.560	16.690	16.410	16.650	16.650	10,970,246
2023-11-03	16.380	16.540	16.300	16.440	16.440	6,114,863
2023-11-02	16.540	16.580	16.310	16.410	16.410	5,797,750
2023-11-01	16.710	16.770	16.390	16.560	16.560	8,260,962
2023-10-31	16.660	16.860	16.530	16.710	16.710	9,751,487

← NewerPage 12 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.