BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.020	14.180	13.900	13.910	13.910	17,294,788
2025-07-22	13.850	14.030	13.750	14.020	14.020	16,988,730
2025-07-21	13.830	13.880	13.720	13.860	13.860	20,521,288
2025-07-18	13.770	13.850	13.740	13.820	13.820	8,068,140
2025-07-17	13.700	13.790	13.590	13.760	13.760	12,133,961
2025-07-16	13.660	13.890	13.600	13.680	13.680	15,089,295
2025-07-15	13.970	14.070	13.560	13.660	13.660	19,065,517
2025-07-14	14.200	14.260	13.950	13.980	13.980	13,964,419
2025-07-11	14.190	14.240	14.130	14.220	14.220	11,119,002
2025-07-10	14.200	14.300	14.110	14.160	14.160	9,723,193
2025-07-09	14.240	14.270	14.160	14.240	14.240	9,029,237
2025-07-08	14.120	14.270	14.040	14.250	14.250	9,828,311
2025-07-07	14.150	14.230	14.090	14.140	14.140	7,704,077
2025-07-04	14.110	14.160	14.010	14.150	14.150	7,574,485
2025-07-03	14.080	14.220	14.020	14.120	14.120	7,682,149
2025-07-02	14.030	14.180	13.960	14.070	14.070	7,499,595
2025-07-01	14.130	14.200	13.940	14.020	14.020	9,173,545
2025-06-30	14.080	14.170	13.970	14.130	14.130	9,816,600
2025-06-27	14.200	14.200	14.000	14.070	14.070	9,281,444
2025-06-26	14.120	14.340	14.030	14.230	14.230	16,783,842
2025-06-25	13.850	14.200	13.760	14.170	14.170	19,701,146
2025-06-24	13.610	13.820	13.540	13.720	13.720	12,165,275
2025-06-23	14.010	14.100	13.720	13.890	13.890	14,777,820
2025-06-20	14.150	14.270	13.960	14.100	14.100	16,160,199
2025-06-19	13.950	14.860	13.950	14.290	14.290	42,461,781
2025-06-18	13.740	13.980	13.720	13.840	13.840	10,229,717
2025-06-17	13.690	13.830	13.660	13.780	13.780	7,932,347
2025-06-16	13.730	13.800	13.600	13.680	13.680	11,932,200
2025-06-13	14.040	14.100	13.650	13.780	13.780	17,384,771
2025-06-12	14.300	14.360	14.020	14.100	14.100	11,311,428
2025-06-11	14.230	14.430	14.210	14.350	14.350	7,492,172
2025-06-10	14.610	14.650	14.060	14.260	14.260	18,255,545
2025-06-09	14.780	14.780	14.460	14.610	14.610	8,317,640
2025-06-06	14.770	14.830	14.660	14.730	14.730	5,034,242
2025-06-05	14.910	15.100	14.720	14.800	14.800	5,946,190
2025-06-04	14.990	15.030	14.660	14.970	14.970	10,698,175
2025-06-03	14.640	15.000	14.570	14.940	14.940	6,762,284
2025-05-30	14.790	14.840	14.600	14.640	14.640	5,105,544
2025-05-29	14.830	14.910	14.600	14.830	14.830	5,827,133
2025-05-28	14.850	14.970	14.710	14.820	14.820	4,854,342
2025-05-27	14.780	14.930	14.710	14.850	14.850	5,802,819
2025-05-26	14.650	14.800	14.560	14.780	14.780	5,431,345
2025-05-23	14.970	15.000	14.620	14.650	14.650	12,430,297
2025-05-22	15.340	15.340	14.990	15.120	15.120	8,052,465
2025-05-21	15.290	15.460	15.150	15.380	15.380	9,874,067
2025-05-20	15.050	15.410	15.050	15.380	15.380	10,801,866
2025-05-19	15.000	15.180	14.920	15.040	15.040	7,853,316
2025-05-16	15.240	15.340	14.930	15.000	15.000	9,240,082
2025-05-15	15.260	15.360	15.070	15.310	15.310	11,421,762
2025-05-14	15.400	15.430	15.230	15.300	15.300	9,015,766
2025-05-13	15.130	15.600	14.820	15.440	15.440	19,338,908
2025-05-12	15.000	15.350	14.880	15.130	15.130	14,012,835
2025-05-09	14.830	15.130	14.740	15.000	15.000	12,326,130
2025-05-08	14.830	14.950	14.710	14.830	14.830	10,312,013
2025-05-07	15.100	15.150	14.750	14.830	14.830	13,697,477
2025-05-06	14.390	14.980	14.370	14.930	14.930	30,466,386
2025-04-30	14.710	14.850	14.230	14.320	14.320	33,745,285
2025-04-29	14.990	15.350	14.750	14.800	14.800	20,428,956
2025-04-28	15.020	15.150	14.740	14.810	14.810	15,584,475
2025-04-25	14.730	15.250	14.650	15.020	15.020	21,778,356

← NewerPage 6 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.