BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.330	16.740	16.300	16.620	16.620	14,893,163
2023-10-27	15.670	16.500	15.670	16.460	16.460	16,101,174
2023-10-26	15.810	15.910	15.620	15.750	15.750	7,703,080
2023-10-25	15.790	16.220	15.780	15.940	15.940	9,762,445
2023-10-24	15.540	15.800	15.500	15.740	15.740	11,685,787
2023-10-23	15.850	15.900	15.340	15.430	15.430	8,943,211
2023-10-20	15.870	16.020	15.810	15.840	15.840	5,796,531
2023-10-19	15.850	16.280	15.780	15.930	15.930	9,318,241
2023-10-18	16.240	16.320	15.950	15.950	15.950	9,315,372
2023-10-17	16.410	16.600	16.120	16.300	16.300	18,103,803
2023-10-16	15.990	16.140	15.760	15.810	15.810	8,114,761
2023-10-13	16.050	16.060	15.840	16.000	16.000	5,854,604
2023-10-12	16.080	16.160	15.940	16.130	16.130	7,403,180
2023-10-11	16.000	16.150	15.900	15.970	15.970	8,244,562
2023-10-10	16.260	16.320	15.920	15.960	15.960	11,588,806
2023-10-09	17.190	17.190	16.120	16.120	16.120	23,256,472
2023-09-28	17.280	17.440	17.020	17.230	17.230	12,281,899
2023-09-27	17.280	17.510	17.200	17.230	17.230	8,609,535
2023-09-26	17.300	17.480	17.200	17.310	17.310	9,045,336
2023-09-25	17.500	17.510	17.170	17.260	17.260	8,907,851
2023-09-22	17.470	17.540	17.250	17.540	17.540	12,861,488
2023-09-21	17.620	17.690	17.340	17.430	17.430	7,979,208
2023-09-20	18.070	18.070	17.620	17.630	17.630	10,334,000
2023-09-19	18.340	18.400	18.000	18.120	18.120	9,847,176
2023-09-18	18.270	18.590	18.180	18.440	18.440	15,404,802
2023-09-15	17.980	18.290	17.910	18.060	18.060	8,738,974
2023-09-14	18.140	18.170	17.780	17.950	17.950	6,790,885
2023-09-13	18.300	18.360	17.970	18.100	18.100	8,258,011
2023-09-12	18.230	18.430	18.200	18.300	18.300	7,806,970
2023-09-11	18.200	18.450	18.090	18.390	18.390	10,635,782
2023-09-08	18.000	18.290	17.820	18.150	18.150	8,174,765
2023-09-07	18.080	18.320	18.010	18.100	18.100	10,289,429
2023-09-06	18.140	18.180	17.980	18.120	18.120	7,991,437
2023-09-05	18.120	18.260	17.960	18.200	18.200	8,831,997
2023-09-04	17.610	18.250	17.510	18.160	18.160	16,426,639
2023-09-01	17.410	17.690	17.390	17.530	17.530	11,845,781
2023-08-31	17.800	17.810	16.900	17.370	17.370	22,130,405
2023-08-30	18.130	18.270	17.670	17.800	17.800	15,437,769
2023-08-29	17.800	18.380	17.750	18.250	18.250	10,229,821
2023-08-28	18.450	18.590	17.710	17.820	17.820	13,045,116
2023-08-25	18.230	18.230	17.590	17.710	17.710	15,540,329
2023-08-24	18.450	18.590	18.330	18.350	18.350	7,308,163
2023-08-23	18.500	18.690	18.300	18.430	18.430	6,879,973
2023-08-22	18.540	18.600	18.080	18.550	18.550	12,771,295
2023-08-21	19.310	19.380	18.340	18.450	18.450	22,116,126
2023-08-18	19.710	19.850	19.300	19.340	19.340	8,057,080
2023-08-17	19.440	19.750	19.250	19.710	19.710	6,465,783
2023-08-16	19.600	19.720	19.470	19.520	19.520	6,614,744
2023-08-15	20.400	20.400	19.560	19.660	19.660	18,216,015
2023-08-14	19.950	20.530	19.860	20.480	20.480	13,064,285
2023-08-11	20.330	20.550	20.110	20.150	20.150	11,007,592
2023-08-10	20.200	20.320	20.120	20.290	20.290	7,748,900
2023-08-09	20.410	20.460	20.150	20.250	20.250	7,869,192
2023-08-08	20.550	20.670	20.380	20.480	20.480	9,310,331
2023-08-07	20.520	20.610	20.410	20.550	20.550	7,501,277
2023-08-04	20.610	20.760	20.450	20.510	20.510	9,562,651
2023-08-03	20.550	20.660	20.240	20.490	20.490	13,076,900
2023-08-02	20.750	20.850	20.520	20.620	20.620	8,215,825
2023-08-01	21.100	21.190	20.660	20.720	20.720	14,672,176
2023-07-31	20.600	21.580	20.590	21.020	21.020	31,207,136

← NewerPage 13 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.