BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.120	17.250	16.580	16.720	16.720	24,189,818
2026-01-15	18.000	18.220	17.120	17.410	17.410	27,004,807
2026-01-14	17.330	17.680	17.100	17.360	17.360	20,675,629
2026-01-13	17.310	17.500	17.160	17.440	17.440	20,394,521
2026-01-12	17.100	17.800	17.020	17.460	17.460	32,456,786
2026-01-09	17.010	17.280	16.820	17.020	17.020	17,080,052
2026-01-08	16.980	17.300	16.660	17.070	17.070	17,738,012
2026-01-07	16.600	17.470	16.540	17.130	17.130	30,308,075
2026-01-06	16.350	16.830	16.210	16.520	16.520	23,018,089
2026-01-05	16.730	16.730	16.110	16.390	16.390	20,425,825
2025-12-31	16.370	16.840	16.200	16.750	16.750	22,122,788
2025-12-30	16.200	16.370	16.070	16.080	16.080	11,378,645
2025-12-29	16.450	16.450	16.200	16.240	16.240	10,597,084
2025-12-26	16.400	16.730	16.350	16.510	16.510	13,345,675
2025-12-25	16.560	16.720	16.390	16.410	16.410	16,128,094
2025-12-24	16.240	16.710	16.150	16.580	16.580	19,992,455
2025-12-23	16.690	16.850	16.250	16.340	16.340	22,361,125
2025-12-22	17.000	17.000	16.620	16.900	16.900	26,699,316
2025-12-19	16.470	17.190	16.470	17.120	17.120	27,584,167
2025-12-18	16.470	16.810	16.350	16.630	16.630	21,589,232
2025-12-17	16.200	16.960	15.950	16.630	16.630	37,126,227
2025-12-16	15.310	16.130	15.310	15.950	15.950	23,625,975
2025-12-15	15.140	15.500	15.140	15.380	15.380	14,827,464
2025-12-12	15.340	15.480	15.120	15.120	15.120	21,280,231
2025-12-11	15.360	15.450	15.150	15.250	15.250	8,241,126
2025-12-10	15.250	15.450	15.100	15.400	15.400	9,101,317
2025-12-09	15.730	15.810	15.070	15.170	15.170	18,131,230
2025-12-08	15.890	15.950	15.520	15.800	15.800	13,338,528
2025-12-05	16.040	16.080	15.750	15.890	15.890	11,213,360
2025-12-04	15.900	16.210	15.670	16.060	16.060	19,777,379
2025-12-03	15.600	16.400	15.560	15.990	15.990	28,714,397
2025-12-02	15.510	15.950	15.480	15.660	15.660	15,041,888
2025-12-01	15.300	15.620	15.290	15.620	15.620	16,255,837
2025-11-28	15.310	15.390	15.100	15.280	15.280	8,426,300
2025-11-27	15.490	15.540	15.160	15.350	15.350	12,609,308
2025-11-26	15.580	15.820	15.390	15.500	15.500	11,276,885
2025-11-25	15.650	15.780	15.500	15.620	15.620	13,496,603
2025-11-24	15.350	15.880	15.350	15.660	15.660	17,656,592
2025-11-21	15.400	15.690	15.290	15.330	15.330	16,061,126
2025-11-20	15.870	15.870	15.490	15.500	15.500	11,741,388
2025-11-19	15.950	16.090	15.600	15.920	15.920	16,481,800
2025-11-18	15.760	16.110	15.680	15.870	15.870	16,714,143
2025-11-17	15.770	15.970	15.560	15.840	15.840	19,681,400
2025-11-14	16.080	16.350	15.790	15.800	15.800	21,192,302
2025-11-13	16.010	16.260	15.800	16.080	16.080	29,526,467
2025-11-12	16.200	16.820	15.970	16.030	16.030	38,671,661
2025-11-11	16.080	16.240	15.770	16.030	16.030	54,576,508
2025-11-10	14.870	16.150	14.700	16.150	16.150	71,752,640
2025-11-07	14.630	14.800	14.590	14.680	14.680	8,697,594
2025-11-06	14.700	14.800	14.530	14.620	14.620	10,988,533
2025-11-05	14.430	14.830	14.400	14.800	14.800	16,434,197
2025-11-04	14.460	14.610	14.350	14.420	14.420	7,900,088
2025-11-03	14.520	14.570	14.390	14.460	14.460	9,525,925
2025-10-31	14.300	14.680	14.300	14.530	14.530	12,339,520
2025-10-30	14.270	14.560	14.220	14.300	14.300	11,792,988
2025-10-29	14.230	14.370	14.120	14.280	14.280	7,078,106
2025-10-28	14.330	14.360	14.200	14.230	14.230	5,925,124
2025-10-27	14.210	14.470	14.180	14.340	14.340	9,819,860
2025-10-24	14.370	14.420	14.190	14.300	14.300	6,384,369
2025-10-23	14.270	14.460	14.190	14.410	14.410	6,285,988

← NewerPage 4 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.