BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.670	21.700	20.080	20.160	20.139	15,798,748
2022-05-06	22.610	22.990	21.600	21.670	21.647	10,390,575
2022-05-05	22.940	23.560	22.510	23.190	23.166	9,646,233
2022-04-29	22.420	23.560	21.600	23.530	23.505	15,911,254
2022-04-28	22.880	23.200	22.160	22.990	22.966	10,069,733
2022-04-27	22.020	23.000	21.740	22.880	22.856	11,373,588
2022-04-26	22.100	23.150	21.480	22.410	22.386	13,624,449
2022-04-25	22.740	23.110	22.000	22.070	22.047	10,428,008
2022-04-22	23.670	23.880	22.970	23.150	23.126	9,280,988
2022-04-21	24.640	24.790	23.750	23.870	23.845	8,774,956
2022-04-20	24.660	25.260	24.130	24.810	24.784	11,817,277
2022-04-19	24.570	25.140	24.210	24.540	24.514	10,470,092
2022-04-18	23.730	24.700	23.690	24.590	24.564	9,952,893
2022-04-15	24.340	24.880	23.800	24.060	24.035	8,160,262
2022-04-14	24.100	24.890	23.890	24.400	24.374	15,894,246
2022-04-13	23.400	24.440	23.200	23.630	23.605	21,393,559
2022-04-12	21.770	23.930	21.700	23.930	23.905	17,443,399
2022-04-11	22.320	22.500	21.590	21.750	21.727	8,513,349
2022-04-08	22.810	22.880	22.050	22.570	22.546	9,836,180
2022-04-07	23.530	23.900	22.800	22.840	22.816	10,080,482
2022-04-06	23.610	24.050	23.100	23.550	23.525	16,816,029
2022-04-01	22.580	24.230	22.580	24.060	24.035	24,313,770
2022-03-31	23.630	23.930	22.720	22.920	22.896	13,569,487
2022-03-30	23.260	24.000	23.000	23.990	23.965	9,359,491
2022-03-29	22.820	23.980	22.670	22.940	22.916	7,665,064
2022-03-28	22.560	23.250	22.400	22.850	22.826	8,526,143
2022-03-25	24.150	24.190	23.100	23.160	23.136	6,521,100
2022-03-24	24.390	24.390	23.710	23.920	23.895	5,210,750
2022-03-23	24.380	24.700	23.800	24.500	24.474	7,602,561
2022-03-22	24.380	24.980	24.180	24.360	24.334	7,675,257
2022-03-21	24.510	25.250	24.510	25.010	24.984	11,047,650
2022-03-18	24.050	25.160	24.040	24.990	24.964	7,982,505
2022-03-17	23.460	24.680	22.610	24.560	24.534	21,410,441
2022-03-16	21.900	23.000	21.220	22.930	22.906	19,765,990
2022-03-15	21.800	22.200	20.970	20.970	20.948	15,888,025
2022-03-14	22.410	23.090	21.900	22.060	22.037	15,493,939
2022-03-11	22.500	23.700	21.860	23.400	23.375	14,912,494
2022-03-10	23.220	23.710	22.890	22.900	22.876	8,311,621
2022-03-09	23.800	23.900	21.840	22.800	22.776	18,537,648
2022-03-08	25.350	25.750	23.580	23.740	23.715	18,070,408
2022-03-07	27.160	27.170	25.250	25.350	25.323	10,418,980
2022-03-04	27.600	27.700	27.010	27.630	27.601	7,673,144
2022-03-03	26.250	27.990	26.090	27.540	27.511	18,373,645
2022-03-02	25.990	26.250	25.670	25.950	25.923	4,776,462
2022-03-01	25.290	26.400	25.110	25.990	25.963	10,620,208
2022-02-28	25.000	25.450	24.850	25.300	25.273	5,016,664
2022-02-25	25.390	25.750	25.020	25.250	25.223	10,344,004
2022-02-24	25.500	26.110	25.080	25.390	25.363	9,626,208
2022-02-23	25.960	26.130	25.500	25.660	25.633	7,779,278
2022-02-22	26.580	26.590	25.590	25.910	25.883	11,472,351
2022-02-21	26.610	27.100	26.430	26.880	26.852	7,763,150
2022-02-18	26.550	27.240	26.330	26.850	26.822	9,334,028
2022-02-17	27.230	27.290	26.410	26.680	26.652	9,187,871
2022-02-16	27.140	27.640	27.000	27.330	27.301	8,374,065
2022-02-15	27.420	27.420	26.700	27.140	27.111	14,905,277
2022-02-14	28.500	28.700	26.930	27.470	27.441	20,683,499
2022-02-11	28.120	28.890	27.920	28.360	28.330	18,552,680
2022-02-10	26.900	28.720	26.790	28.250	28.220	25,880,610
2022-02-09	25.830	27.100	25.620	26.940	26.912	12,812,343
2022-02-08	24.710	26.260	24.710	26.050	26.023	19,498,557

← NewerPage 19 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.