BTG Hotels Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 24.970 | 27.010 | 24.850 | 26.940 | 26.912 | 36,021,004 |
| 2021-11-08 | 23.500 | 24.880 | 23.480 | 24.880 | 24.854 | 23,069,659 |
| 2021-11-05 | 22.750 | 22.970 | 22.350 | 22.620 | 22.596 | 7,117,794 |
| 2021-11-04 | 23.330 | 23.340 | 22.530 | 22.910 | 22.886 | 10,225,289 |
| 2021-11-03 | 22.840 | 23.650 | 22.790 | 23.240 | 23.216 | 10,010,978 |
| 2021-11-02 | 23.930 | 24.310 | 22.600 | 22.900 | 22.876 | 17,400,505 |
| 2021-11-01 | 23.990 | 24.660 | 23.720 | 24.090 | 24.065 | 11,542,266 |
| 2021-10-29 | 24.800 | 25.250 | 24.450 | 24.500 | 24.474 | 13,898,550 |
| 2021-10-28 | 25.100 | 25.470 | 24.530 | 24.800 | 24.774 | 10,430,065 |
| 2021-10-27 | 24.290 | 25.400 | 24.130 | 25.230 | 25.203 | 18,441,786 |
| 2021-10-26 | 23.860 | 24.640 | 23.800 | 24.290 | 24.264 | 12,019,022 |
| 2021-10-25 | 22.660 | 24.070 | 22.510 | 23.990 | 23.965 | 14,396,223 |
| 2021-10-22 | 23.120 | 23.580 | 23.000 | 23.230 | 23.206 | 12,994,503 |
| 2021-10-21 | 23.000 | 23.620 | 22.630 | 23.140 | 23.116 | 15,921,917 |
| 2021-10-20 | 23.450 | 23.670 | 22.500 | 23.200 | 23.176 | 16,084,061 |
| 2021-10-19 | 24.000 | 24.520 | 23.300 | 23.440 | 23.415 | 18,846,950 |
| 2021-10-18 | 25.000 | 25.090 | 24.090 | 24.480 | 24.454 | 14,275,584 |
| 2021-10-15 | 24.790 | 25.450 | 24.700 | 25.090 | 25.064 | 12,717,077 |
| 2021-10-14 | 24.610 | 25.860 | 24.460 | 24.750 | 24.724 | 18,285,183 |
← NewerPage 21 of 21 · 1,219 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.