BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.640	12.080	11.550	11.920	11.920	26,097,950
2026-07-17	11.730	12.020	11.590	11.620	11.620	20,096,381
2026-07-16	11.600	11.920	11.470	11.780	11.780	23,117,144
2026-07-15	11.010	11.660	10.980	11.580	11.580	26,428,882
2026-07-14	11.060	11.130	10.940	11.060	11.060	16,572,542
2026-07-13	11.170	11.240	10.820	10.920	10.920	24,080,606
2026-07-10	11.190	11.390	11.030	11.240	11.240	16,642,954
2026-07-09	11.500	11.520	11.180	11.190	11.190	15,958,520
2026-07-08	11.750	11.890	11.400	11.520	11.520	15,323,812
2026-07-07	11.820	11.820	11.490	11.610	11.610	13,289,860
2026-07-06	11.490	11.920	11.410	11.850	11.850	20,972,664
2026-07-03	11.590	11.720	11.330	11.530	11.530	20,614,300
2026-07-02	11.450	11.750	11.330	11.510	11.510	17,923,600
2026-07-01	10.910	11.490	10.820	11.440	11.440	26,491,436
2026-06-30	11.000	11.040	10.750	10.920	10.920	15,966,248
2026-06-29	10.960	11.220	10.560	11.080	11.080	25,163,400
2026-06-26	11.330	11.420	10.850	10.960	10.960	25,806,764
2026-06-25	11.370	11.690	11.280	11.340	11.340	17,553,009
2026-06-24	11.830	11.830	11.430	11.490	11.490	12,644,683
2026-06-23	11.630	11.910	11.580	11.740	11.740	17,645,837
2026-06-22	11.840	11.870	11.340	11.720	11.720	26,552,880
2026-06-18	12.210	12.240	11.900	11.940	11.940	15,360,220
2026-06-17	12.850	12.900	12.570	12.640	12.190	10,119,300
2026-06-16	12.980	12.980	12.700	12.850	12.393	15,168,293
2026-06-15	12.800	13.250	12.780	13.000	12.537	17,149,442
2026-06-12	12.530	12.830	12.420	12.750	12.296	25,794,929
2026-06-11	12.700	12.730	12.460	12.490	12.045	9,248,100
2026-06-10	12.420	12.780	12.370	12.710	12.710	14,681,700
2026-06-09	12.630	12.690	12.320	12.510	12.510	16,345,626
2026-06-08	12.980	13.150	12.530	12.620	12.620	16,720,322
2026-06-05	13.020	13.350	12.980	13.060	13.060	13,823,978
2026-06-04	13.130	13.320	12.820	12.940	12.940	14,001,914
2026-06-03	13.400	13.480	13.010	13.150	13.150	18,165,849
2026-06-02	13.590	13.680	13.310	13.460	13.460	14,455,544
2026-06-01	13.040	13.640	13.040	13.580	13.580	18,398,898
2026-05-29	12.870	13.320	12.800	13.200	13.200	25,833,278
2026-05-28	13.360	13.380	12.810	12.850	12.850	19,133,423
2026-05-27	13.380	13.790	13.260	13.360	13.360	19,269,159
2026-05-26	13.160	13.440	13.140	13.400	13.400	10,382,137
2026-05-25	13.190	13.370	13.110	13.180	13.180	10,613,257
2026-05-22	13.670	13.740	13.150	13.200	13.200	14,883,080
2026-05-21	13.490	13.790	13.490	13.590	13.590	16,412,689
2026-05-20	13.590	13.590	13.270	13.460	13.460	12,882,678
2026-05-19	13.550	13.670	13.420	13.640	13.640	12,732,240
2026-05-18	13.860	13.860	13.450	13.540	13.540	15,233,807
2026-05-15	14.080	14.140	13.860	13.910	13.910	13,842,751
2026-05-14	14.230	14.300	14.010	14.060	14.060	15,785,146
2026-05-13	14.360	14.370	14.210	14.260	14.260	11,476,436
2026-05-12	14.400	14.430	14.180	14.360	14.360	13,465,700
2026-05-11	14.760	14.780	14.310	14.410	14.410	30,934,912
2026-05-08	14.840	14.910	14.770	14.820	14.820	14,324,444
2026-05-07	15.000	15.110	14.810	14.840	14.840	18,160,748
2026-05-06	15.580	15.580	14.770	14.970	14.970	37,981,299
2026-04-30	15.810	15.890	15.320	15.650	15.650	22,411,999
2026-04-29	15.180	16.150	15.050	16.030	16.030	47,307,838
2026-04-28	14.900	14.960	14.630	14.750	14.750	14,587,593
2026-04-27	15.080	15.120	14.890	14.920	14.920	12,458,214
2026-04-24	15.150	15.220	14.960	15.120	15.120	11,140,912
2026-04-23	15.010	15.590	15.000	15.230	15.230	22,699,974
2026-04-22	14.990	15.220	14.900	15.100	15.100	16,553,120

← NewerPage 2 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.