BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.620	14.980	14.620	14.780	14.780	15,685,469
2025-04-23	15.050	15.140	14.620	14.650	14.650	27,935,327
2025-04-22	15.180	15.280	14.930	15.090	15.090	18,955,069
2025-04-21	15.000	15.480	14.970	15.300	15.300	21,788,223
2025-04-18	15.940	16.000	15.150	15.160	15.160	37,705,069
2025-04-17	15.830	16.990	15.500	16.190	16.190	51,254,834
2025-04-16	15.250	16.230	15.180	15.980	15.980	41,390,164
2025-04-15	15.050	15.500	14.920	15.320	15.320	23,595,682
2025-04-14	15.200	15.300	14.930	15.120	15.120	20,476,227
2025-04-11	15.530	15.750	15.180	15.260	15.260	22,418,445
2025-04-10	15.400	15.950	15.090	15.760	15.760	35,950,752
2025-04-09	14.800	15.870	14.480	15.670	15.670	36,932,432
2025-04-08	14.300	15.110	14.240	15.050	15.050	41,670,587
2025-04-07	14.000	14.780	13.830	14.160	14.160	40,850,532
2025-04-03	14.090	14.700	14.050	14.600	14.600	28,596,634
2025-04-02	14.000	14.390	13.960	14.210	14.210	25,352,368
2025-04-01	13.380	13.980	13.320	13.960	13.960	25,103,513
2025-03-31	13.600	13.690	13.250	13.310	13.310	15,213,325
2025-03-28	13.860	13.930	13.570	13.590	13.590	15,789,507
2025-03-27	13.990	14.230	13.850	13.890	13.890	17,785,450
2025-03-26	13.910	14.100	13.870	13.990	13.990	17,684,192
2025-03-25	13.880	14.110	13.690	14.060	14.060	25,670,352
2025-03-24	13.840	14.080	13.760	13.890	13.890	22,910,534
2025-03-21	13.560	13.830	13.530	13.780	13.780	18,512,605
2025-03-20	13.500	13.930	13.500	13.620	13.620	17,359,586
2025-03-19	13.630	13.720	13.480	13.550	13.550	14,577,227
2025-03-18	13.750	13.850	13.620	13.690	13.690	13,538,113
2025-03-17	14.000	14.110	13.660	13.680	13.680	22,419,303
2025-03-14	13.470	13.880	13.400	13.870	13.870	25,239,787
2025-03-13	13.380	13.520	13.260	13.410	13.410	8,660,228
2025-03-12	13.450	13.630	13.380	13.400	13.400	10,645,664
2025-03-11	13.170	13.440	13.150	13.440	13.440	11,687,597
2025-03-10	13.230	13.380	13.100	13.290	13.290	10,031,168
2025-03-07	13.300	13.390	13.160	13.240	13.240	11,126,380
2025-03-06	13.000	13.400	13.000	13.300	13.300	22,397,300
2025-03-05	13.030	13.080	12.850	12.980	12.980	11,290,801
2025-03-04	13.020	13.120	12.970	13.050	13.050	8,804,924
2025-03-03	13.270	13.400	13.010	13.060	13.060	19,676,025
2025-02-28	13.070	13.330	13.060	13.190	13.190	21,412,482
2025-02-27	12.890	13.200	12.840	13.120	13.120	23,117,733
2025-02-26	12.820	12.940	12.720	12.880	12.880	15,219,441
2025-02-25	12.830	13.110	12.780	12.810	12.810	13,858,703
2025-02-24	12.640	12.990	12.600	12.950	12.950	17,634,427
2025-02-21	12.770	12.850	12.610	12.680	12.680	14,994,272
2025-02-20	12.750	12.810	12.640	12.760	12.760	12,054,246
2025-02-19	12.670	12.760	12.560	12.740	12.740	14,252,538
2025-02-18	13.010	13.080	12.660	12.710	12.710	18,830,604
2025-02-17	13.110	13.140	12.970	13.060	13.060	11,733,828
2025-02-14	13.290	13.290	13.090	13.150	13.150	13,773,963
2025-02-13	13.180	13.340	13.160	13.260	13.260	15,471,100
2025-02-12	13.120	13.280	13.060	13.220	13.220	16,297,133
2025-02-11	13.210	13.270	12.970	13.130	13.130	14,468,671
2025-02-10	13.060	13.210	12.970	13.130	13.130	16,847,398
2025-02-07	12.900	13.080	12.810	12.980	12.980	19,342,736
2025-02-06	12.900	12.980	12.710	12.940	12.940	14,112,199
2025-02-05	13.450	13.450	12.890	12.940	12.940	15,381,755
2025-01-27	13.360	13.530	13.350	13.350	13.350	7,980,708
2025-01-24	13.110	13.390	13.110	13.370	13.370	7,741,786
2025-01-23	13.290	13.410	13.160	13.160	13.160	8,322,180
2025-01-22	13.410	13.440	13.080	13.210	13.210	9,693,612

← NewerPage 7 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.