BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.270	14.460	14.190	14.410	14.410	6,285,988
2025-10-22	14.420	14.500	14.250	14.310	14.310	7,104,252
2025-10-21	14.600	14.640	14.460	14.470	14.470	7,030,125
2025-10-20	14.350	14.660	14.270	14.600	14.600	10,899,460
2025-10-17	14.530	14.600	14.220	14.250	14.250	7,336,673
2025-10-16	14.610	14.680	14.510	14.520	14.520	5,645,656
2025-10-15	14.540	14.840	14.490	14.620	14.620	11,799,919
2025-10-14	14.350	14.660	14.270	14.600	14.600	15,597,944
2025-10-13	14.180	14.470	14.110	14.340	14.340	10,402,115
2025-10-10	14.020	14.460	14.010	14.370	14.370	18,517,095
2025-10-09	14.560	14.610	13.890	14.080	14.080	25,809,718
2025-09-30	14.690	14.750	14.580	14.680	14.680	11,186,041
2025-09-29	14.740	14.790	14.590	14.680	14.680	11,732,870
2025-09-26	14.760	14.960	14.570	14.790	14.790	14,856,233
2025-09-25	14.850	14.910	14.720	14.880	14.880	13,285,121
2025-09-24	14.900	14.990	14.720	14.840	14.840	16,590,367
2025-09-23	15.000	15.230	14.760	15.000	15.000	22,572,160
2025-09-22	15.450	15.450	14.860	15.110	15.110	25,583,447
2025-09-19	15.220	15.490	14.840	15.470	15.470	40,346,570
2025-09-18	15.040	15.450	15.020	15.370	15.370	29,598,964
2025-09-17	15.490	15.540	14.990	15.040	15.040	19,143,827
2025-09-16	15.390	15.540	15.030	15.290	15.290	23,709,406
2025-09-15	15.220	15.310	15.030	15.260	15.260	15,560,291
2025-09-12	15.390	15.560	15.200	15.220	15.220	13,901,440
2025-09-11	15.470	15.500	15.100	15.490	15.490	20,433,336
2025-09-10	15.550	15.640	15.410	15.470	15.470	13,233,236
2025-09-09	15.540	15.630	15.380	15.580	15.580	14,395,184
2025-09-08	15.300	15.660	15.250	15.540	15.540	23,416,535
2025-09-05	15.070	15.250	14.740	15.230	15.230	20,378,900
2025-09-04	14.910	15.200	14.860	15.070	15.070	26,998,822
2025-09-03	15.250	15.350	14.890	14.950	14.950	25,938,458
2025-09-02	15.260	15.500	15.150	15.190	15.190	30,187,952
2025-09-01	15.320	15.440	15.050	15.350	15.350	32,217,546
2025-08-29	15.250	15.400	15.100	15.250	15.250	31,463,713
2025-08-28	14.940	15.420	14.880	15.160	15.160	33,949,805
2025-08-27	14.940	15.030	14.860	14.890	14.890	23,223,225
2025-08-26	15.010	15.110	14.920	14.960	14.960	21,585,333
2025-08-25	14.690	15.160	14.590	15.140	15.140	34,665,187
2025-08-22	14.580	14.720	14.460	14.670	14.670	23,369,102
2025-08-21	14.540	14.700	14.500	14.580	14.580	23,063,822
2025-08-20	14.360	14.820	14.300	14.640	14.640	36,020,237
2025-08-19	14.310	14.500	14.270	14.330	14.330	16,137,248
2025-08-18	14.350	14.440	14.230	14.320	14.320	25,080,387
2025-08-15	14.050	14.280	13.920	14.280	14.280	25,591,760
2025-08-14	14.100	14.320	14.000	14.030	14.030	23,870,211
2025-08-13	14.050	14.170	13.950	14.040	14.040	18,984,924
2025-08-12	13.960	14.000	13.900	13.950	13.950	10,303,000
2025-08-11	13.990	14.020	13.910	13.970	13.970	13,901,663
2025-08-08	13.900	14.010	13.840	13.990	13.990	10,636,450
2025-08-07	13.840	13.960	13.790	13.900	13.900	11,916,100
2025-08-06	13.870	13.890	13.740	13.860	13.860	14,511,901
2025-08-05	13.810	13.880	13.800	13.860	13.860	13,274,589
2025-08-04	13.800	13.870	13.740	13.830	13.830	14,685,646
2025-08-01	13.930	13.970	13.740	13.850	13.850	14,387,109
2025-07-31	14.170	14.180	13.860	13.930	13.930	15,471,800
2025-07-30	13.930	14.170	13.890	14.100	14.100	17,953,740
2025-07-29	14.050	14.070	13.800	13.990	13.990	21,338,418
2025-07-28	14.250	14.300	14.000	14.050	14.050	19,670,428
2025-07-25	14.670	14.690	14.230	14.230	14.230	25,957,129
2025-07-24	14.030	14.600	13.950	14.580	14.580	36,962,852

← NewerPage 5 of 21 · 1,217 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.