BTG Hotels Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.260	11.310	11.130	11.250	11.250	7,630,980
2026-10-19	11.050	11.310	11.050	11.260	11.260	9,679,804
2026-10-16	11.250	11.390	11.030	11.140	11.140	10,475,280
2026-10-15	11.190	11.430	11.100	11.240	11.240	15,624,685
2026-10-14	11.080	11.270	11.040	11.250	11.250	14,452,416
2026-10-13	11.130	11.230	11.060	11.060	11.060	13,018,584
2026-10-12	10.980	11.150	10.970	11.130	11.130	13,337,885
2026-10-09	10.750	11.010	10.730	10.970	10.970	18,066,943
2026-10-08	10.960	10.960	10.670	10.740	10.740	17,377,100
2026-09-30	11.010	11.030	10.910	11.010	11.010	13,377,167
2026-09-29	11.030	11.090	10.980	11.010	11.010	7,120,474
2026-09-28	11.100	11.150	10.930	10.990	10.990	9,733,091
2026-09-24	11.150	11.220	11.080	11.090	11.090	8,773,471
2026-09-23	11.330	11.440	11.150	11.180	11.180	22,610,455
2026-09-22	11.420	11.430	11.280	11.350	11.350	13,595,500
2026-09-21	11.370	11.470	11.300	11.420	11.420	13,151,942
2026-09-18	11.240	11.550	11.210	11.350	11.350	16,558,636
2026-09-17	11.280	11.320	11.180	11.240	11.240	8,987,946
2026-09-16	11.370	11.370	11.180	11.290	11.290	11,151,664
2026-09-15	11.580	11.580	11.340	11.380	11.380	12,545,900
2026-09-14	11.360	11.640	11.320	11.600	11.600	16,870,466
2026-09-11	11.640	11.640	11.340	11.470	11.470	26,483,773
2026-09-10	11.850	11.960	11.670	11.720	11.720	21,228,508
2026-09-09	12.000	12.000	11.730	11.870	11.870	20,498,464
2026-09-08	12.050	12.160	11.920	12.020	12.020	19,655,835
2026-09-07	11.950	12.160	11.920	12.050	12.050	19,794,203
2026-09-04	11.680	12.110	11.630	11.950	11.950	32,741,216
2026-09-03	11.770	12.070	11.640	11.670	11.670	22,669,140
2026-09-02	11.830	11.890	11.540	11.730	11.730	22,282,802
2026-09-01	11.760	11.960	11.700	11.910	11.910	24,713,868
2026-08-31	12.440	12.540	11.720	11.750	11.750	39,377,300
2026-08-28	12.310	12.490	12.290	12.450	12.450	10,277,313
2026-08-27	12.320	12.450	12.280	12.370	12.370	9,233,406
2026-08-26	12.210	12.480	12.170	12.390	12.390	12,432,528
2026-08-25	12.110	12.370	12.110	12.270	12.270	13,307,754
2026-08-24	12.200	12.270	12.100	12.170	12.170	9,762,484
2026-08-21	12.320	12.340	12.110	12.230	12.230	10,292,900
2026-08-20	12.150	12.390	12.150	12.310	12.310	13,644,796
2026-08-19	12.020	12.170	11.900	12.100	12.100	15,105,812
2026-08-18	11.950	12.220	11.920	12.050	12.050	17,423,402
2026-08-17	12.020	12.040	11.650	11.910	11.910	17,433,104
2026-08-14	12.190	12.190	11.950	12.020	12.020	11,537,083
2026-08-13	12.280	12.380	12.150	12.200	12.200	10,769,655
2026-08-12	12.220	12.490	12.180	12.280	12.280	11,387,078
2026-08-11	12.250	12.570	12.180	12.250	12.250	15,661,989
2026-08-10	11.920	12.440	11.880	12.300	12.300	25,518,676
2026-08-07	12.000	12.030	11.800	11.930	11.930	12,650,493
2026-08-06	12.170	12.250	11.920	12.010	12.010	15,693,064
2026-08-05	12.220	12.360	12.060	12.140	12.140	16,426,630
2026-08-04	12.570	12.640	12.200	12.220	12.220	17,503,560
2026-08-03	12.480	12.680	12.400	12.580	12.580	14,836,002
2026-07-31	12.240	12.560	12.220	12.510	12.510	16,830,700
2026-07-30	12.270	12.650	12.270	12.430	12.430	19,404,269
2026-07-29	12.180	12.500	12.040	12.310	12.310	20,009,619
2026-07-28	11.800	12.170	11.730	12.160	12.160	23,386,579
2026-07-27	11.800	12.080	11.700	11.930	11.930	23,767,074
2026-07-24	11.950	12.020	11.530	11.540	11.540	13,750,189
2026-07-23	11.970	12.050	11.830	12.020	12.020	12,363,339
2026-07-22	11.810	12.080	11.680	12.060	12.060	22,175,662
2026-07-21	11.950	12.270	11.850	11.890	11.890	24,828,504

Page 1 of 1 · 60 trading days

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.