BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.100	25.230	22.040	23.450	23.450	35,241,765
2022-11-01	21.690	23.900	21.450	23.630	23.630	18,613,152
2022-10-31	21.860	22.060	21.040	21.730	21.730	11,096,146
2022-10-28	22.420	22.960	21.950	22.180	22.180	11,008,908
2022-10-27	22.200	22.910	21.950	22.560	22.560	10,793,064
2022-10-26	21.580	22.500	21.410	22.010	22.010	9,684,221
2022-10-25	20.700	21.980	20.560	21.610	21.610	13,068,204
2022-10-24	21.370	21.610	20.530	20.880	20.880	9,842,052
2022-10-21	21.600	22.080	21.250	21.590	21.590	7,133,272
2022-10-20	21.750	22.660	21.350	21.900	21.900	10,650,035
2022-10-19	22.170	22.400	21.710	21.960	21.960	4,680,763
2022-10-18	22.300	22.840	21.910	22.270	22.270	10,073,929
2022-10-17	21.750	22.500	21.370	22.280	22.280	9,690,473
2022-10-14	21.000	22.480	20.840	21.930	21.930	14,314,312
2022-10-13	21.200	21.350	20.770	21.000	21.000	9,380,193
2022-10-12	20.440	21.260	20.050	21.040	21.040	10,499,020
2022-10-11	20.890	20.970	20.080	20.750	20.750	17,555,568
2022-10-10	21.260	21.430	20.740	21.030	21.030	9,547,709
2022-09-30	21.660	21.930	21.200	21.390	21.390	8,097,465
2022-09-29	22.460	22.520	21.370	21.650	21.650	18,122,811
2022-09-28	22.800	23.120	22.200	22.300	22.300	19,753,831
2022-09-27	20.990	23.100	20.990	22.930	22.930	31,822,567
2022-09-26	20.600	21.550	20.350	21.000	21.000	17,787,769
2022-09-23	20.730	21.040	20.280	20.440	20.440	9,346,329
2022-09-22	21.450	21.500	20.820	20.880	20.880	9,931,847
2022-09-21	21.830	22.000	21.310	21.670	21.670	11,012,091
2022-09-20	21.420	22.060	21.250	21.980	21.980	14,621,871
2022-09-19	21.010	21.550	20.990	21.460	21.460	10,044,963
2022-09-16	21.400	22.010	21.110	21.110	21.110	13,811,874
2022-09-15	21.210	21.600	20.890	21.330	21.330	10,544,577
2022-09-14	21.100	21.430	21.010	21.150	21.150	5,797,478
2022-09-13	21.160	21.490	20.920	21.370	21.370	7,808,411
2022-09-09	20.880	21.200	20.600	21.070	21.070	7,959,445
2022-09-08	20.660	21.400	20.660	21.100	21.100	13,963,525
2022-09-07	20.860	20.990	20.480	20.650	20.650	8,056,550
2022-09-06	20.090	21.020	20.060	20.850	20.850	14,026,397
2022-09-05	20.350	20.530	19.850	20.140	20.140	8,303,672
2022-09-02	20.370	20.590	20.000	20.470	20.470	9,649,882
2022-09-01	21.270	21.390	20.290	20.370	20.370	13,453,308
2022-08-31	21.450	21.780	21.030	21.460	21.460	14,704,438
2022-08-30	21.000	21.400	20.820	21.240	21.240	8,658,469
2022-08-29	20.500	21.430	20.430	21.130	21.130	11,223,111
2022-08-26	20.400	21.300	20.390	20.960	20.960	16,919,287
2022-08-25	19.990	20.420	19.830	20.370	20.370	7,487,790
2022-08-24	20.090	20.360	19.920	19.990	19.990	7,624,909
2022-08-23	20.240	20.580	19.920	20.150	20.150	8,996,514
2022-08-22	20.060	20.450	19.860	20.240	20.240	13,075,702
2022-08-19	19.970	20.240	19.880	20.080	20.080	9,853,729
2022-08-18	20.810	20.930	19.890	19.990	19.990	16,770,139
2022-08-17	20.420	21.150	20.190	20.980	20.980	12,692,608
2022-08-16	20.580	20.740	20.240	20.420	20.420	8,395,017
2022-08-15	20.240	20.800	20.000	20.740	20.740	15,010,843
2022-08-12	19.960	20.730	19.740	20.510	20.510	14,478,196
2022-08-11	19.410	20.300	19.300	20.010	20.010	15,930,341
2022-08-10	19.840	19.840	19.210	19.320	19.320	13,867,323
2022-08-09	19.780	19.960	19.630	19.850	19.850	8,924,787
2022-08-08	19.790	20.000	19.520	19.820	19.820	11,660,056
2022-08-05	20.110	20.300	19.900	20.230	20.230	8,935,758
2022-08-04	20.450	20.590	19.800	20.190	20.190	15,411,455
2022-08-03	20.780	21.070	20.250	20.360	20.360	12,484,851

← NewerPage 17 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.