BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.710	26.260	24.710	26.050	26.023	19,498,557
2022-02-07	25.900	25.990	24.360	24.670	24.644	16,138,394
2022-01-28	25.870	26.280	25.560	25.600	25.573	7,567,849
2022-01-27	26.780	26.960	25.900	25.900	25.873	7,473,891
2022-01-26	26.960	27.300	26.230	26.600	26.572	11,232,740
2022-01-25	26.620	28.170	26.620	27.090	27.061	11,766,847
2022-01-24	26.890	27.180	26.370	26.800	26.772	11,436,476
2022-01-21	27.070	28.470	26.820	26.890	26.862	18,760,327
2022-01-20	26.360	27.200	26.010	26.700	26.672	14,250,981
2022-01-19	25.730	26.650	25.380	26.160	26.132	11,141,654
2022-01-18	26.070	26.080	25.070	25.750	25.723	9,960,906
2022-01-17	25.660	26.110	25.500	25.950	25.923	7,533,708
2022-01-14	26.000	26.470	25.500	26.050	26.023	8,548,263
2022-01-13	26.590	26.930	26.080	26.300	26.272	7,451,406
2022-01-12	26.380	26.940	26.040	26.620	26.592	7,769,297
2022-01-11	26.950	26.950	25.830	26.390	26.362	6,882,252
2022-01-10	25.990	26.730	25.360	26.550	26.522	8,612,577
2022-01-07	26.420	27.090	26.200	26.460	26.432	8,279,183
2022-01-06	26.200	26.750	25.930	26.450	26.422	5,740,194
2022-01-05	26.970	27.390	26.350	26.500	26.472	8,827,797
2022-01-04	26.000	27.180	25.900	26.980	26.952	12,331,986
2021-12-31	25.510	26.200	25.270	26.130	26.102	8,389,090
2021-12-30	25.580	25.760	25.110	25.700	25.673	8,810,559
2021-12-29	24.990	25.890	24.900	25.630	25.603	9,344,117
2021-12-28	24.900	25.290	24.830	25.020	24.994	5,668,997
2021-12-27	24.650	25.100	24.530	25.020	24.994	5,406,250
2021-12-24	24.900	24.940	24.330	24.700	24.674	4,942,248
2021-12-23	25.070	25.470	24.750	24.820	24.794	5,866,491
2021-12-22	24.500	25.200	24.250	25.200	25.173	9,020,655
2021-12-21	23.490	24.670	23.290	24.480	24.454	9,772,434
2021-12-20	23.430	23.640	23.180	23.400	23.375	6,216,069
2021-12-17	24.000	24.080	23.550	23.820	23.795	6,050,005
2021-12-16	23.880	24.280	23.700	24.110	24.085	3,903,355
2021-12-15	24.300	24.370	23.860	23.940	23.915	5,211,728
2021-12-14	24.640	24.860	24.120	24.310	24.284	7,016,655
2021-12-13	24.800	25.140	24.550	24.930	24.904	6,070,800
2021-12-10	25.110	25.390	24.860	25.100	25.074	6,286,760
2021-12-09	24.950	25.430	24.540	25.240	25.213	13,973,912
2021-12-08	24.260	24.900	24.260	24.460	24.434	8,327,669
2021-12-07	23.610	24.750	23.600	24.400	24.374	15,326,995
2021-12-06	23.700	23.850	23.180	23.240	23.216	6,678,035
2021-12-03	23.500	23.850	23.270	23.690	23.665	5,535,791
2021-12-02	23.590	23.750	23.130	23.240	23.216	6,110,432
2021-12-01	23.230	23.730	23.030	23.700	23.675	7,961,258
2021-11-30	23.780	24.090	23.200	23.200	23.176	7,342,582
2021-11-29	22.960	24.140	22.860	23.900	23.875	13,235,932
2021-11-26	24.150	24.610	23.760	24.160	24.135	14,245,597
2021-11-25	24.950	25.110	24.500	24.530	24.504	7,419,924
2021-11-24	24.700	25.160	24.360	25.030	25.004	9,722,072
2021-11-23	25.710	25.870	24.650	24.800	24.774	10,937,144
2021-11-22	25.170	25.950	25.030	25.260	25.233	13,362,911
2021-11-19	25.460	25.590	24.980	25.260	25.233	8,796,352
2021-11-18	25.890	26.040	25.450	25.480	25.453	7,958,228
2021-11-17	25.920	26.380	25.460	25.840	25.813	12,756,154
2021-11-16	26.160	26.680	25.850	26.030	26.003	10,464,396
2021-11-15	25.920	26.410	25.510	26.020	25.993	14,864,822
2021-11-12	25.630	26.430	25.510	26.150	26.122	15,056,490
2021-11-11	26.260	26.390	25.410	25.830	25.803	13,946,721
2021-11-10	26.620	27.280	25.590	25.940	25.913	20,570,089
2021-11-09	24.970	27.010	24.850	26.940	26.912	36,021,004

← NewerPage 20 of 21 · 1,213 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.