BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.700	21.950	21.230	21.660	21.660	24,864,388
2023-04-27	21.500	21.670	21.060	21.540	21.540	15,755,727
2023-04-26	20.900	21.850	20.690	21.440	21.440	20,732,105
2023-04-25	21.440	21.470	20.450	20.780	20.780	16,961,358
2023-04-24	21.900	21.970	21.100	21.290	21.290	19,094,698
2023-04-21	22.690	22.830	21.820	21.970	21.970	16,512,173
2023-04-20	23.030	23.100	22.580	22.680	22.680	16,789,407
2023-04-19	23.490	23.630	22.950	23.160	23.160	15,339,140
2023-04-18	24.100	24.170	23.010	23.310	23.310	30,774,954
2023-04-17	24.600	25.370	24.600	24.770	24.770	14,990,108
2023-04-14	24.970	24.980	24.210	24.470	24.470	16,250,983
2023-04-13	24.790	25.150	24.600	25.120	25.120	13,663,600
2023-04-12	25.000	25.050	24.460	24.620	24.620	17,847,054
2023-04-11	25.350	25.730	24.880	25.100	25.100	15,385,588
2023-04-10	24.960	25.880	24.960	25.360	25.360	19,930,154
2023-04-07	24.550	25.670	24.460	24.960	24.960	22,187,203
2023-04-06	24.120	24.860	23.910	24.550	24.550	18,469,298
2023-04-04	23.960	24.500	23.890	24.140	24.140	16,754,356
2023-04-03	23.330	24.290	23.310	23.960	23.960	19,063,999
2023-03-31	23.750	23.780	23.070	23.340	23.340	19,227,266
2023-03-30	23.100	23.960	23.030	23.910	23.910	18,902,382
2023-03-29	22.880	23.440	22.660	23.240	23.240	13,544,793
2023-03-28	22.860	23.280	22.820	22.940	22.940	15,828,001
2023-03-27	22.590	23.010	22.420	22.850	22.850	14,133,398
2023-03-24	22.600	22.900	22.560	22.650	22.650	9,809,173
2023-03-23	22.710	22.840	22.450	22.670	22.670	8,637,554
2023-03-22	22.960	23.120	22.520	22.770	22.770	10,251,671
2023-03-21	22.300	23.060	22.180	22.960	22.960	11,516,985
2023-03-20	22.600	22.660	22.200	22.320	22.320	12,823,045
2023-03-17	23.200	23.260	22.510	22.510	22.510	16,761,708
2023-03-16	23.080	23.330	22.950	23.220	23.220	7,927,590
2023-03-15	23.500	23.630	23.010	23.150	23.150	8,407,226
2023-03-14	24.000	24.000	23.140	23.320	23.320	11,186,008
2023-03-13	23.790	24.150	23.540	24.010	24.010	9,632,998
2023-03-10	24.190	24.310	23.600	23.750	23.750	9,581,897
2023-03-09	24.900	24.900	24.320	24.340	24.340	6,945,090
2023-03-08	24.720	25.160	24.510	24.890	24.890	6,391,539
2023-03-07	25.140	25.150	24.600	24.660	24.660	8,180,158
2023-03-06	24.720	25.350	24.710	25.230	25.230	13,806,017
2023-03-03	24.630	25.060	24.490	24.710	24.710	9,974,263
2023-03-02	24.550	24.880	24.280	24.760	24.760	11,807,819
2023-03-01	24.420	24.680	24.210	24.540	24.540	7,107,374
2023-02-28	24.900	24.950	24.400	24.560	24.560	7,939,281
2023-02-27	24.340	24.830	24.100	24.550	24.550	7,146,192
2023-02-24	24.730	24.730	24.270	24.430	24.430	6,723,778
2023-02-23	25.050	25.110	24.540	24.660	24.660	12,693,722
2023-02-22	25.220	25.450	24.900	25.030	25.030	7,820,604
2023-02-21	25.880	26.080	25.200	25.420	25.420	8,539,594
2023-02-20	24.990	26.000	24.990	25.690	25.690	13,026,105
2023-02-17	25.310	25.880	25.080	25.120	25.120	7,501,097
2023-02-16	25.180	26.090	25.100	25.450	25.450	14,493,752
2023-02-15	25.250	25.490	24.800	25.070	25.070	11,017,963
2023-02-14	25.860	25.860	25.180	25.250	25.250	11,416,481
2023-02-13	25.440	26.100	25.040	25.920	25.920	24,564,414
2023-02-10	23.750	25.090	23.600	24.870	24.870	22,160,732
2023-02-09	23.020	23.860	23.020	23.700	23.700	14,954,266
2023-02-08	23.060	23.490	22.970	23.100	23.100	11,934,681
2023-02-07	23.680	23.740	22.810	23.050	23.050	14,969,226
2023-02-06	23.640	23.940	23.480	23.740	23.740	7,527,990
2023-02-03	23.450	23.710	23.130	23.640	23.640	8,723,313

← NewerPage 15 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.