BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	20.950	21.200	20.520	20.910	20.910	12,903,004
2022-08-01	20.940	21.320	20.720	21.250	21.250	10,026,441
2022-07-29	21.800	21.850	20.710	20.910	20.910	22,079,942
2022-07-28	21.890	22.530	21.850	21.980	21.980	10,463,748
2022-07-27	22.330	22.370	21.720	21.850	21.850	13,133,457
2022-07-26	21.980	22.850	21.810	22.470	22.470	16,507,347
2022-07-25	22.300	22.300	21.430	21.610	21.610	11,924,936
2022-07-22	21.910	22.500	21.670	22.180	22.180	13,210,436
2022-07-21	21.610	22.440	21.510	21.920	21.920	14,274,026
2022-07-20	21.400	22.500	21.360	21.710	21.710	23,165,247
2022-07-19	22.130	22.240	21.220	21.430	21.430	18,889,662
2022-07-18	22.360	22.560	21.800	21.950	21.950	16,080,537
2022-07-15	22.080	23.090	22.060	22.490	22.490	17,737,899
2022-07-14	22.280	22.840	22.050	22.220	22.220	11,972,150
2022-07-13	22.340	22.450	21.980	22.240	22.240	10,039,067
2022-07-12	22.650	22.790	21.900	22.150	22.150	9,590,244
2022-07-11	23.010	23.010	22.140	22.490	22.490	13,925,528
2022-07-08	24.090	24.460	23.200	23.240	23.240	9,583,660
2022-07-07	23.180	24.460	23.180	23.800	23.800	13,594,079
2022-07-06	23.230	23.640	22.900	23.320	23.320	12,113,881
2022-07-05	23.680	23.880	23.290	23.540	23.540	10,565,288
2022-07-04	23.450	24.570	23.020	23.850	23.850	14,639,153
2022-07-01	24.110	24.990	23.410	23.570	23.570	22,297,549
2022-06-30	25.200	25.780	24.650	24.800	24.800	19,234,318
2022-06-29	25.500	25.760	24.300	24.650	24.624	17,265,719
2022-06-28	23.970	26.500	23.810	25.500	25.473	18,598,632
2022-06-27	23.930	24.670	23.800	24.250	24.224	17,841,926
2022-06-24	22.580	23.870	22.410	23.570	23.545	12,078,442
2022-06-23	22.700	22.900	22.360	22.560	22.536	9,305,090
2022-06-22	22.590	22.960	22.080	22.600	22.576	10,884,182
2022-06-21	23.000	23.120	22.340	22.590	22.566	9,224,743
2022-06-20	21.830	23.350	21.700	22.980	22.956	16,915,168
2022-06-17	21.700	21.960	21.400	21.880	21.857	8,526,867
2022-06-16	21.500	22.090	21.450	21.800	21.777	8,187,442
2022-06-15	21.360	22.090	21.280	21.570	21.547	8,664,090
2022-06-14	20.800	21.450	20.710	21.410	21.387	8,289,840
2022-06-13	21.220	21.440	20.850	21.000	20.978	9,469,842
2022-06-10	21.620	21.770	21.050	21.600	21.577	10,851,448
2022-06-09	22.160	22.680	21.210	21.460	21.437	10,240,503
2022-06-08	21.680	22.460	21.410	22.320	22.297	11,343,422
2022-06-07	21.600	22.370	21.360	21.730	21.707	9,137,078
2022-06-06	21.410	21.860	21.020	21.600	21.577	9,662,584
2022-06-02	21.420	21.580	20.910	21.450	21.427	9,640,717
2022-06-01	22.160	22.790	21.210	21.400	21.377	13,811,863
2022-05-31	22.170	22.590	21.910	22.210	22.187	13,962,701
2022-05-30	22.360	22.360	21.580	22.210	22.187	12,593,140
2022-05-27	21.410	21.960	21.220	21.520	21.497	9,896,883
2022-05-26	20.800	21.320	20.700	21.200	21.178	10,646,266
2022-05-25	20.220	21.060	19.800	20.770	20.748	9,777,511
2022-05-24	20.260	20.920	20.110	20.200	20.179	15,298,862
2022-05-23	21.490	21.490	20.260	20.270	20.249	14,848,610
2022-05-20	20.810	21.700	20.810	21.650	21.627	9,557,784
2022-05-19	21.030	21.330	20.370	20.820	20.798	12,342,757
2022-05-18	22.000	22.090	21.380	21.450	21.427	6,745,359
2022-05-17	22.090	22.110	21.430	22.000	21.977	7,935,877
2022-05-16	22.160	22.320	21.670	22.080	22.057	7,319,627
2022-05-13	21.870	22.300	21.420	21.830	21.807	8,627,860
2022-05-12	21.290	22.390	21.150	22.100	22.077	14,843,384
2022-05-11	21.010	22.350	20.830	21.460	21.437	13,767,322
2022-05-10	19.720	21.050	19.300	21.010	20.988	17,531,969

← NewerPage 18 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.