BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.900	15.140	14.890	15.050	15.050	13,634,264
2026-04-20	14.960	15.120	14.800	14.940	14.940	15,671,015
2026-04-17	15.360	15.360	14.920	14.970	14.970	20,517,230
2026-04-16	15.300	15.630	15.200	15.430	15.430	18,810,846
2026-04-15	15.060	15.420	14.930	15.370	15.370	19,728,840
2026-04-14	15.180	15.340	14.840	15.040	15.040	17,598,339
2026-04-13	14.940	15.320	14.900	15.150	15.150	14,263,095
2026-04-10	15.090	15.290	15.010	15.100	15.100	15,550,239
2026-04-09	15.320	15.390	14.760	15.080	15.080	22,438,563
2026-04-08	15.310	15.720	15.310	15.450	15.450	22,482,917
2026-04-07	15.300	15.430	14.770	15.010	15.010	17,922,217
2026-04-03	15.650	15.650	15.210	15.310	15.310	10,053,100
2026-04-02	16.100	16.120	15.360	15.570	15.570	21,993,365
2026-04-01	15.130	16.340	15.130	16.220	16.220	27,657,480
2026-03-31	15.500	15.670	14.940	14.980	14.980	22,591,115
2026-03-30	15.830	15.990	15.430	15.560	15.560	23,967,462
2026-03-27	15.800	16.200	15.680	16.140	16.140	14,840,056
2026-03-26	16.440	16.640	15.900	16.000	16.000	16,997,900
2026-03-25	16.060	16.830	16.000	16.460	16.460	18,409,340
2026-03-24	16.010	16.140	15.750	16.000	16.000	11,995,244
2026-03-23	17.170	17.180	15.600	15.810	15.810	21,721,000
2026-03-20	17.200	17.620	17.010	17.210	17.210	14,673,200
2026-03-19	17.110	17.330	16.900	17.130	17.130	13,098,321
2026-03-18	17.340	17.580	17.010	17.120	17.120	15,299,800
2026-03-17	16.700	17.800	16.700	17.400	17.400	27,291,234
2026-03-16	16.940	17.210	16.610	16.700	16.700	13,684,512
2026-03-13	16.620	17.340	16.610	16.970	16.970	17,168,441
2026-03-12	16.110	16.880	16.060	16.660	16.660	16,181,736
2026-03-11	16.330	16.390	16.100	16.150	16.150	10,195,344
2026-03-10	16.300	16.800	16.270	16.360	16.360	11,217,284
2026-03-09	16.180	16.370	15.800	16.110	16.110	14,197,872
2026-03-06	16.290	16.570	16.150	16.420	16.420	10,385,424
2026-03-05	16.990	17.050	16.210	16.300	16.300	13,555,995
2026-03-04	16.900	17.560	16.700	16.780	16.780	16,937,302
2026-03-03	17.070	17.520	16.710	17.060	17.060	16,974,005
2026-03-02	17.140	17.400	16.880	17.020	17.020	17,545,312
2026-02-27	16.700	17.580	16.660	17.460	17.460	28,819,004
2026-02-26	16.430	16.780	16.380	16.580	16.580	18,439,240
2026-02-25	16.300	16.520	16.220	16.440	16.440	13,002,772
2026-02-24	16.780	17.070	16.180	16.230	16.230	20,230,859
2026-02-13	16.540	16.880	16.500	16.520	16.520	12,359,246
2026-02-12	16.880	16.880	16.270	16.540	16.540	23,739,200
2026-02-11	17.050	17.070	16.580	16.900	16.900	16,128,946
2026-02-10	17.340	17.340	16.650	17.070	17.070	24,945,792
2026-02-09	17.530	17.650	17.230	17.350	17.350	20,194,582
2026-02-06	17.800	17.940	17.380	17.400	17.400	15,871,796
2026-02-05	17.480	18.080	17.460	17.950	17.950	25,430,090
2026-02-04	16.980	17.600	16.970	17.550	17.550	18,690,210
2026-02-03	17.230	17.610	16.860	17.150	17.150	18,075,516
2026-02-02	17.110	17.880	17.030	17.040	17.040	26,463,072
2026-01-30	17.050	17.550	17.030	17.210	17.210	19,684,329
2026-01-29	16.800	17.110	16.680	16.940	16.940	16,061,349
2026-01-28	17.080	17.270	16.870	16.900	16.900	13,309,981
2026-01-27	17.500	17.560	16.960	17.180	17.180	15,134,610
2026-01-26	17.490	17.760	17.250	17.500	17.500	17,636,649
2026-01-23	17.840	18.000	17.410	17.500	17.500	16,037,989
2026-01-22	17.880	18.120	17.550	17.840	17.840	15,397,682
2026-01-21	17.850	18.000	17.510	17.830	17.830	18,157,482
2026-01-20	17.510	18.000	17.380	17.960	17.960	18,450,439
2026-01-19	16.710	17.730	16.570	17.520	17.520	25,028,429

← NewerPage 3 of 21 · 1,216 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.