BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.730	13.820	13.360	13.460	13.460	10,448,100
2025-01-20	13.630	13.800	13.560	13.730	13.730	9,880,200
2025-01-17	13.300	13.580	13.150	13.540	13.540	6,159,300
2025-01-16	13.390	13.620	13.300	13.370	13.370	6,582,900
2025-01-15	13.270	13.540	13.240	13.380	13.380	7,592,988
2025-01-14	12.980	13.390	12.920	13.360	13.360	11,904,444
2025-01-13	12.930	12.960	12.740	12.870	12.870	13,252,100
2025-01-10	13.340	13.430	12.930	12.960	12.960	8,770,400
2025-01-09	13.430	13.550	13.300	13.380	13.380	7,786,300
2025-01-08	13.610	13.690	13.200	13.540	13.540	10,372,246
2025-01-07	13.800	13.800	13.530	13.670	13.670	7,840,471
2025-01-06	13.990	14.020	13.550	13.650	13.650	10,336,700
2025-01-03	14.700	14.800	13.960	14.000	14.000	13,584,774
2025-01-02	14.660	15.080	14.590	14.690	14.690	13,604,133
2024-12-31	14.850	15.040	14.650	14.670	14.670	12,105,940
2024-12-30	14.830	14.840	14.620	14.830	14.830	7,732,768
2024-12-27	14.870	15.070	14.740	14.880	14.880	9,878,301
2024-12-26	14.930	15.080	14.770	14.830	14.830	8,058,540
2024-12-25	14.810	14.990	14.530	14.930	14.930	12,858,687
2024-12-24	14.790	14.860	14.580	14.760	14.760	11,243,222
2024-12-23	15.180	15.180	14.790	14.790	14.790	10,071,540
2024-12-20	15.310	15.670	15.130	15.140	15.140	12,879,943
2024-12-19	15.090	15.420	14.970	15.380	15.380	10,569,800
2024-12-18	15.150	15.480	15.150	15.360	15.360	11,380,232
2024-12-17	15.250	15.380	14.960	15.230	15.230	16,555,258
2024-12-16	15.880	16.140	15.210	15.300	15.300	25,742,825
2024-12-13	15.880	16.200	15.500	15.900	15.900	26,260,855
2024-12-12	15.910	16.180	15.810	15.980	15.980	23,093,660
2024-12-11	15.580	16.430	15.510	15.880	15.880	45,675,543
2024-12-10	15.200	16.080	15.020	15.710	15.710	64,120,564
2024-12-09	14.700	14.840	14.520	14.620	14.620	10,345,248
2024-12-06	14.550	14.890	14.550	14.770	14.770	10,801,553
2024-12-05	14.410	14.640	14.210	14.590	14.590	12,121,143
2024-12-04	14.390	14.800	14.300	14.410	14.410	11,182,050
2024-12-03	14.650	14.650	14.350	14.500	14.500	7,731,785
2024-12-02	14.390	14.700	14.350	14.650	14.650	12,996,433
2024-11-29	14.300	14.490	14.250	14.400	14.400	7,710,355
2024-11-28	14.490	14.790	14.300	14.330	14.330	8,144,181
2024-11-27	14.400	14.760	14.210	14.600	14.600	12,285,853
2024-11-26	14.000	14.480	13.930	14.450	14.450	16,194,324
2024-11-25	13.920	14.520	13.900	14.050	14.050	14,397,054
2024-11-22	14.150	14.320	13.850	13.860	13.860	10,690,579
2024-11-21	14.200	14.300	14.120	14.240	14.240	6,649,514
2024-11-20	14.240	14.380	14.090	14.290	14.290	10,634,086
2024-11-19	14.380	14.450	14.150	14.290	14.290	9,516,968
2024-11-18	14.530	14.720	14.210	14.290	14.290	9,981,763
2024-11-15	14.540	14.820	14.470	14.480	14.480	9,664,851
2024-11-14	14.520	14.710	14.450	14.550	14.550	11,614,124
2024-11-13	15.000	15.100	14.410	14.640	14.640	18,669,322
2024-11-12	15.010	15.330	14.920	15.000	15.000	16,008,816
2024-11-11	15.020	15.190	14.700	14.990	14.990	15,246,973
2024-11-08	15.460	15.480	14.880	15.270	15.270	24,833,595
2024-11-07	14.690	15.450	14.580	15.390	15.390	26,958,979
2024-11-06	14.740	14.880	14.440	14.770	14.770	18,621,765
2024-11-05	14.260	14.780	14.200	14.720	14.720	18,713,362
2024-11-04	14.020	14.340	13.880	14.310	14.310	15,025,910
2024-11-01	13.950	14.200	13.740	13.970	13.970	17,212,725
2024-10-31	14.200	14.200	13.740	13.890	13.890	21,206,152
2024-10-30	14.130	14.540	14.020	14.250	14.250	20,581,897
2024-10-29	14.290	14.560	14.110	14.150	14.150	15,041,321

← NewerPage 8 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.