BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	20.010	20.470	19.850	20.390	20.390	17,820,963
2023-07-27	20.050	20.390	19.920	20.150	20.150	16,404,365
2023-07-26	19.990	20.120	19.870	20.010	20.010	8,827,664
2023-07-25	19.990	20.270	19.830	19.950	19.950	16,182,768
2023-07-24	20.200	20.200	19.640	19.750	19.750	13,170,455
2023-07-21	19.880	20.600	19.820	20.120	20.120	12,895,293
2023-07-20	20.150	20.270	19.930	19.930	19.930	7,006,999
2023-07-19	19.870	20.170	19.760	20.040	20.040	8,880,775
2023-07-18	20.000	20.000	19.650	19.820	19.820	9,495,045
2023-07-17	20.360	20.370	19.710	19.970	19.970	15,482,200
2023-07-14	20.750	20.780	20.370	20.500	20.500	8,264,303
2023-07-13	20.750	20.980	20.410	20.820	20.820	12,366,141
2023-07-12	20.440	20.790	20.270	20.520	20.520	12,505,650
2023-07-11	20.500	20.570	20.240	20.430	20.430	9,845,231
2023-07-10	20.310	20.600	20.120	20.420	20.420	14,799,746
2023-07-07	19.980	20.600	19.810	20.130	20.130	13,778,377
2023-07-06	19.890	20.410	19.670	19.980	19.980	15,650,572
2023-07-05	20.280	20.280	19.710	19.900	19.900	9,007,201
2023-07-04	20.330	20.650	20.130	20.280	20.280	13,815,810
2023-07-03	18.980	20.630	18.960	20.340	20.340	33,332,557
2023-06-30	19.100	19.210	18.870	18.950	18.950	12,594,240
2023-06-29	19.310	19.360	18.910	19.050	19.050	13,011,312
2023-06-28	19.720	19.740	19.170	19.310	19.310	11,348,939
2023-06-27	19.730	20.100	19.570	19.720	19.720	17,020,727
2023-06-26	20.050	20.210	19.440	19.590	19.590	10,993,106
2023-06-21	20.280	20.880	20.170	20.240	20.240	10,306,341
2023-06-20	20.600	20.730	20.280	20.400	20.400	8,728,574
2023-06-19	20.830	21.100	20.480	20.640	20.640	12,025,266
2023-06-16	21.090	21.260	20.700	20.890	20.890	12,395,573
2023-06-15	20.470	21.350	20.340	21.260	21.260	17,703,864
2023-06-14	20.140	20.700	20.040	20.530	20.530	15,099,400
2023-06-13	20.160	20.500	19.920	20.020	20.020	6,670,148
2023-06-12	19.920	20.530	19.880	20.190	20.190	9,957,965
2023-06-09	20.090	20.260	19.840	19.930	19.930	8,294,652
2023-06-08	20.070	20.280	19.800	20.110	20.110	8,180,300
2023-06-07	19.970	20.360	19.910	20.040	20.040	9,423,600
2023-06-06	20.500	20.530	19.850	19.950	19.950	11,120,166
2023-06-05	20.180	20.840	20.100	20.540	20.540	14,095,592
2023-06-02	20.080	20.340	19.980	20.180	20.180	7,876,216
2023-06-01	19.750	20.330	19.700	20.080	20.080	13,070,129
2023-05-31	19.620	19.950	19.450	19.810	19.810	11,325,075
2023-05-30	19.640	19.730	19.210	19.590	19.590	7,776,185
2023-05-29	19.650	19.900	19.460	19.640	19.640	6,849,990
2023-05-26	19.590	19.710	19.390	19.690	19.690	5,179,978
2023-05-25	20.050	20.050	19.440	19.590	19.590	8,709,968
2023-05-24	19.950	20.200	19.740	20.070	20.070	10,287,648
2023-05-23	20.110	20.330	19.920	20.100	20.100	12,697,383
2023-05-22	19.040	20.290	18.810	20.150	20.150	25,527,310
2023-05-19	19.000	19.170	18.840	19.120	19.120	11,239,683
2023-05-18	19.340	19.430	18.870	19.040	19.040	12,454,563
2023-05-17	19.620	19.620	19.230	19.370	19.370	10,965,226
2023-05-16	19.790	19.940	19.610	19.700	19.700	7,529,589
2023-05-15	19.630	19.890	19.430	19.870	19.870	9,081,337
2023-05-12	20.020	20.050	19.510	19.640	19.640	14,380,744
2023-05-11	20.070	20.320	20.010	20.090	20.090	7,931,448
2023-05-10	20.100	20.140	19.920	20.080	20.080	8,047,022
2023-05-09	20.220	20.400	19.910	20.150	20.150	14,369,876
2023-05-08	20.830	20.920	19.900	20.190	20.190	21,289,069
2023-05-05	21.020	21.230	20.680	20.850	20.850	11,052,807
2023-05-04	21.300	21.360	20.600	21.070	21.070	17,897,868

← NewerPage 14 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.