BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.890	14.330	13.840	14.290	14.290	18,471,661
2024-10-25	13.840	14.040	13.750	13.890	13.890	12,056,355
2024-10-24	13.700	13.950	13.650	13.910	13.910	12,885,345
2024-10-23	13.640	13.910	13.640	13.770	13.770	13,888,052
2024-10-22	13.870	13.920	13.550	13.640	13.640	17,719,662
2024-10-21	13.050	14.200	13.000	13.860	13.860	40,852,893
2024-10-18	12.680	13.240	12.640	13.020	13.020	17,802,561
2024-10-17	12.970	13.030	12.680	12.700	12.700	9,094,866
2024-10-16	12.720	13.030	12.550	12.860	12.860	12,788,412
2024-10-15	13.090	13.190	12.810	12.810	12.810	13,886,691
2024-10-14	13.040	13.330	12.800	13.240	13.240	16,839,767
2024-10-11	13.290	13.540	12.950	13.040	13.040	18,976,033
2024-10-10	13.280	13.600	13.150	13.360	13.360	22,548,853
2024-10-09	14.250	14.250	13.240	13.240	13.240	38,368,675
2024-10-08	16.000	16.200	13.950	14.530	14.530	69,443,017
2024-09-30	14.250	14.860	13.860	14.800	14.800	61,510,343
2024-09-27	13.360	13.870	13.280	13.700	13.700	19,346,360
2024-09-26	12.090	13.170	12.090	13.150	13.150	35,480,833
2024-09-25	12.050	12.330	12.050	12.090	12.090	15,288,312
2024-09-24	11.460	11.900	11.430	11.900	11.900	12,906,431
2024-09-23	11.400	11.550	11.330	11.370	11.370	7,023,588
2024-09-20	11.560	11.560	11.340	11.430	11.430	7,062,700
2024-09-19	11.150	11.650	11.110	11.530	11.530	12,975,084
2024-09-18	11.230	11.240	10.900	11.110	11.110	7,814,969
2024-09-13	11.350	11.420	11.200	11.230	11.230	4,787,000
2024-09-12	11.380	11.540	11.290	11.330	11.330	4,402,400
2024-09-11	11.380	11.490	11.320	11.390	11.390	4,121,200
2024-09-10	11.680	11.700	11.180	11.430	11.430	9,034,500
2024-09-09	11.700	11.830	11.610	11.670	11.670	5,861,300
2024-09-06	11.950	12.010	11.720	11.760	11.760	5,511,592
2024-09-05	11.780	11.980	11.750	11.910	11.910	7,260,245
2024-09-04	11.750	11.860	11.670	11.700	11.700	6,015,000
2024-09-03	11.690	11.870	11.660	11.820	11.820	5,659,388
2024-09-02	12.000	12.010	11.660	11.680	11.680	10,651,354
2024-08-30	11.370	11.880	11.290	11.770	11.770	12,800,995
2024-08-29	11.130	11.500	11.040	11.390	11.390	7,529,101
2024-08-28	11.250	11.280	11.080	11.160	11.160	6,029,078
2024-08-27	11.430	11.430	11.150	11.220	11.220	7,555,900
2024-08-26	11.650	11.670	11.400	11.480	11.480	7,206,301
2024-08-23	11.410	11.600	11.390	11.580	11.580	5,432,256
2024-08-22	11.970	12.000	11.430	11.460	11.460	12,850,888
2024-08-21	11.960	12.080	11.930	11.950	11.950	4,276,876
2024-08-20	12.120	12.170	11.930	11.990	11.990	6,042,400
2024-08-19	11.900	12.220	11.860	12.180	12.180	13,106,422
2024-08-16	12.040	12.040	11.840	11.880	11.880	7,383,454
2024-08-15	11.890	12.150	11.830	12.020	12.020	8,819,100
2024-08-14	12.060	12.060	11.880	11.910	11.910	5,723,000
2024-08-13	12.140	12.230	11.940	12.070	12.070	8,877,200
2024-08-12	12.300	12.330	12.050	12.190	12.190	10,307,611
2024-08-09	12.650	12.690	12.330	12.340	12.340	9,649,500
2024-08-08	12.480	12.780	12.460	12.620	12.620	10,200,825
2024-08-07	12.750	12.750	12.520	12.570	12.570	10,867,100
2024-08-06	12.600	12.880	12.590	12.760	12.760	18,281,726
2024-08-05	12.510	12.790	12.460	12.460	12.460	17,595,000
2024-08-02	12.200	12.590	12.180	12.410	12.410	11,098,175
2024-08-01	12.300	12.390	12.210	12.310	12.310	10,438,907
2024-07-31	11.790	12.410	11.760	12.410	12.410	17,320,129
2024-07-30	11.860	11.920	11.680	11.800	11.800	8,487,565
2024-07-29	12.150	12.170	11.860	11.880	11.880	8,999,501
2024-07-26	12.060	12.250	12.060	12.140	12.140	4,770,846

← NewerPage 9 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.