BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.310	23.610	23.010	23.550	23.550	12,202,831
2023-02-01	23.430	23.440	22.810	23.280	23.280	15,632,977
2023-01-31	23.670	23.880	23.200	23.300	23.300	11,504,100
2023-01-30	24.700	24.700	23.610	23.670	23.670	16,628,436
2023-01-20	24.420	24.950	24.100	24.300	24.300	7,600,998
2023-01-19	23.820	24.770	23.750	24.420	24.420	9,531,347
2023-01-18	24.100	24.330	23.860	23.930	23.930	6,864,912
2023-01-17	23.930	24.160	23.550	24.100	24.100	10,624,711
2023-01-16	24.490	24.580	23.850	23.920	23.920	11,895,206
2023-01-13	23.770	24.450	23.600	24.430	24.430	10,282,914
2023-01-12	24.170	24.330	23.660	23.870	23.870	7,252,639
2023-01-11	24.310	24.390	23.820	24.170	24.170	7,222,743
2023-01-10	24.360	24.590	23.810	24.400	24.400	7,971,124
2023-01-09	24.070	24.540	23.980	24.360	24.360	8,753,521
2023-01-06	24.620	24.760	23.740	24.070	24.070	10,545,254
2023-01-05	24.390	25.030	24.200	24.620	24.620	8,537,591
2023-01-04	24.210	24.780	24.130	24.510	24.510	8,772,902
2023-01-03	24.790	24.840	24.020	24.210	24.210	10,873,009
2022-12-30	24.870	25.200	24.510	24.800	24.800	8,516,839
2022-12-29	24.760	25.410	24.660	24.900	24.900	9,580,804
2022-12-28	25.230	25.730	24.800	25.140	25.140	11,890,093
2022-12-27	25.930	26.030	24.890	25.350	25.350	12,160,707
2022-12-26	25.470	26.680	25.350	25.890	25.890	15,918,395
2022-12-23	24.780	25.680	24.510	25.490	25.490	9,111,894
2022-12-22	24.880	25.440	24.710	24.910	24.910	8,375,788
2022-12-21	24.300	25.150	24.260	25.000	25.000	9,613,698
2022-12-20	24.740	24.850	24.080	24.240	24.240	7,599,097
2022-12-19	24.800	25.190	24.400	24.680	24.680	10,543,287
2022-12-16	24.990	25.250	24.700	25.100	25.100	8,248,390
2022-12-15	25.800	25.900	24.910	25.090	25.090	10,222,654
2022-12-14	24.930	25.740	24.680	25.540	25.540	19,711,774
2022-12-13	24.200	25.170	24.000	24.930	24.930	18,935,903
2022-12-12	23.960	24.800	23.810	24.370	24.370	13,504,077
2022-12-09	24.080	24.220	23.260	24.200	24.200	15,149,839
2022-12-08	24.060	24.450	23.520	24.210	24.210	13,757,647
2022-12-07	23.930	24.550	23.580	24.060	24.060	13,949,744
2022-12-06	23.650	24.600	23.650	23.930	23.930	13,943,867
2022-12-05	24.060	24.250	23.470	23.630	23.630	16,646,930
2022-12-02	23.170	23.770	23.110	23.550	23.550	11,853,610
2022-12-01	24.670	24.800	22.900	23.220	23.220	25,718,018
2022-11-30	23.440	24.340	23.250	24.300	24.300	18,382,580
2022-11-29	22.180	23.740	22.180	23.480	23.480	21,545,090
2022-11-28	21.310	22.490	21.260	22.390	22.390	13,849,368
2022-11-25	21.450	21.700	21.350	21.530	21.530	4,148,368
2022-11-24	21.650	21.860	21.430	21.500	21.500	4,315,082
2022-11-23	21.590	21.990	21.290	21.680	21.680	9,488,379
2022-11-22	22.000	22.300	21.500	21.700	21.700	10,106,200
2022-11-21	22.230	22.230	21.450	22.090	22.090	14,394,355
2022-11-18	22.600	22.720	22.300	22.660	22.660	10,450,106
2022-11-17	22.620	23.140	22.530	22.680	22.680	7,591,724
2022-11-16	23.250	23.700	22.580	22.940	22.940	11,945,407
2022-11-15	22.470	23.260	22.300	22.960	22.960	13,573,525
2022-11-14	23.120	23.250	22.030	22.490	22.490	19,017,414
2022-11-11	24.170	24.740	22.530	23.560	23.560	30,701,191
2022-11-10	23.010	23.890	22.800	23.540	23.540	11,741,110
2022-11-09	23.230	23.610	22.950	23.140	23.140	10,106,335
2022-11-08	23.590	23.740	22.820	23.110	23.110	11,080,553
2022-11-07	23.200	23.800	22.750	23.690	23.690	16,443,948
2022-11-04	23.700	24.750	23.360	23.770	23.770	23,374,206
2022-11-03	23.190	23.960	22.860	23.460	23.460	14,242,512

← NewerPage 16 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.