Shanghai - Delayed Quote
CNY
BTG Hotels (Group) Co., Ltd. (600258.SS)
13.52
-0.05
(-0.37%)
At close: November 6 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
13.50
13.60
13.35
13.52
13.52
17,872,446
Nov 5, 2026
13.41
13.66
13.19
13.57
13.57
28,386,555
Nov 4, 2026
13.25
13.66
13.09
13.34
13.34
45,834,460
Nov 3, 2026
12.99
13.35
12.84
13.32
13.32
40,891,832
Nov 2, 2026
12.43
13.21
12.30
12.95
12.95
77,395,312
Oct 30, 2026
11.48
12.43
11.44
12.43
12.43
72,836,255
Oct 29, 2026
11.14
11.32
11.09
11.30
11.30
11,108,344
Oct 28, 2026
11.39
11.42
11.14
11.15
11.15
9,727,600
Oct 27, 2026
11.42
11.50
11.32
11.32
11.32
8,692,000
Oct 26, 2026
11.17
11.51
11.09
11.46
11.46
14,975,029
Oct 23, 2026
10.91
11.21
10.86
11.16
11.16
13,096,300
Oct 22, 2026
11.15
11.17
10.91
10.96
10.96
10,083,728
Oct 21, 2026
11.27
11.31
11.17
11.17
11.17
7,290,600
Oct 20, 2026
11.26
11.31
11.13
11.25
11.25
7,630,980
Oct 19, 2026
11.05
11.31
11.05
11.26
11.26
9,679,804
Oct 16, 2026
11.25
11.39
11.03
11.14
11.14
10,475,280
Oct 15, 2026
11.19
11.43
11.10
11.24
11.24
15,624,685
Oct 14, 2026
11.08
11.27
11.04
11.25
11.25
14,452,416
Oct 13, 2026
11.13
11.23
11.06
11.06
11.06
13,018,584
Oct 12, 2026
10.98
11.15
10.97
11.13
11.13
13,337,885
Oct 9, 2026
10.75
11.01
10.73
10.97
10.97
18,066,943
Oct 8, 2026
10.96
10.96
10.67
10.74
10.74
17,377,100
Sep 30, 2026
11.01
11.03
10.91
11.01
11.01
13,377,167
Sep 29, 2026
11.03
11.09
10.98
11.01
11.01
7,120,474
Sep 28, 2026
11.10
11.15
10.93
10.99
10.99
9,733,091
Sep 24, 2026
11.15
11.22
11.08
11.09
11.09
8,773,471
Sep 23, 2026
11.33
11.44
11.15
11.18
11.18
22,610,455
Sep 22, 2026
11.42
11.43
11.28
11.35
11.35
13,595,500
Sep 21, 2026
11.37
11.47
11.30
11.42
11.42
13,151,942
Sep 18, 2026
11.24
11.55
11.21
11.35
11.35
16,558,636
Sep 17, 2026
11.28
11.32
11.18
11.24
11.24
8,987,946
Sep 16, 2026
11.37
11.37
11.18
11.29
11.29
11,151,664
Sep 15, 2026
11.58
11.58
11.34
11.38
11.38
12,545,900
Sep 14, 2026
11.36
11.64
11.32
11.60
11.60
16,870,466
Sep 11, 2026
11.64
11.64
11.34
11.47
11.47
26,483,773
Sep 10, 2026
11.85
11.96
11.67
11.72
11.72
21,228,508
Sep 9, 2026
12.00
12.00
11.73
11.87
11.87
20,498,464
Sep 8, 2026
12.05
12.16
11.92
12.02
12.02
19,655,835
Sep 7, 2026
11.95
12.16
11.92
12.05
12.05
19,794,203
Sep 4, 2026
11.68
12.11
11.63
11.95
11.95
32,741,216
Sep 3, 2026
11.77
12.07
11.64
11.67
11.67
22,669,140
Sep 2, 2026
11.83
11.89
11.54
11.73
11.73
22,282,802
Sep 1, 2026
11.76
11.96
11.70
11.91
11.91
24,713,868
Aug 31, 2026
12.44
12.54
11.72
11.75
11.75
39,377,300
Aug 28, 2026
12.31
12.49
12.29
12.45
12.45
10,277,313
Aug 27, 2026
12.32
12.45
12.28
12.37
12.37
9,233,406
Aug 26, 2026
12.21
12.48
12.17
12.39
12.39
12,432,528
Aug 25, 2026
12.11
12.37
12.11
12.27
12.27
13,307,754
Aug 24, 2026
12.20
12.27
12.10
12.17
12.17
9,762,484
Aug 21, 2026
12.32
12.34
12.11
12.23
12.23
10,292,900
Aug 20, 2026
12.15
12.39
12.15
12.31
12.31
13,644,796
Aug 19, 2026
12.02
12.17
11.90
12.10
12.10
15,105,812
Aug 18, 2026
11.95
12.22
11.92
12.05
12.05
17,423,402
Aug 17, 2026
12.02
12.04
11.65
11.91
11.91
17,433,104
Aug 14, 2026
12.19
12.19
11.95
12.02
12.02
11,537,083
Aug 13, 2026
12.28
12.38
12.15
12.20
12.20
10,769,655
Aug 12, 2026
12.22
12.49
12.18
12.28
12.28
11,387,078
Aug 11, 2026
12.25
12.57
12.18
12.25
12.25
15,661,989
Aug 10, 2026
11.92
12.44
11.88
12.30
12.30
25,518,676
Aug 7, 2026
12.00
12.03
11.80
11.93
11.93
12,650,493
Aug 6, 2026
12.17
12.25
11.92
12.01
12.01
15,693,064
Aug 5, 2026
12.22
12.36
12.06
12.14
12.14
16,426,630
Aug 4, 2026
12.57
12.64
12.20
12.22
12.22
17,503,560
Aug 3, 2026
12.48
12.68
12.40
12.58
12.58
14,836,002
Jul 31, 2026
12.24
12.56
12.22
12.51
12.51
16,830,700
Jul 30, 2026
12.27
12.65
12.27
12.43
12.43
19,404,269
Jul 29, 2026
12.18
12.50
12.04
12.31
12.31
20,009,619
Jul 28, 2026
11.80
12.17
11.73
12.16
12.16
23,386,579
Jul 27, 2026
11.80
12.08
11.70
11.93
11.93
23,767,074
Jul 24, 2026
11.95
12.02
11.53
11.54
11.54
13,750,189
Jul 23, 2026
11.97
12.05
11.83
12.02
12.02
12,363,339
Jul 22, 2026
11.81
12.08
11.68
12.06
12.06
22,175,662
Jul 21, 2026
11.95
12.27
11.85
11.89
11.89
24,828,504
Jul 20, 2026
11.64
12.08
11.55
11.92
11.92
26,097,950
Jul 17, 2026
11.73
12.02
11.59
11.62
11.62
20,096,381
Jul 16, 2026
11.60
11.92
11.47
11.78
11.78
23,117,144
Jul 15, 2026
11.01
11.66
10.98
11.58
11.58
26,428,882
Jul 14, 2026
11.06
11.13
10.94
11.06
11.06
16,572,542
Jul 13, 2026
11.17
11.24
10.82
10.92
10.92
24,080,606
Jul 10, 2026
11.19
11.39
11.03
11.24
11.24
16,642,954
Jul 9, 2026
11.50
11.52
11.18
11.19
11.19
15,958,520
Jul 8, 2026
11.75
11.89
11.40
11.52
11.52
15,323,812
Jul 7, 2026
11.82
11.82
11.49
11.61
11.61
13,289,860
Jul 6, 2026
11.49
11.92
11.41
11.85
11.85
20,972,664
Jul 3, 2026
11.59
11.72
11.33
11.53
11.53
20,614,300
Jul 2, 2026
11.45
11.75
11.33
11.51
11.51
17,923,600
Jul 1, 2026
10.91
11.49
10.82
11.44
11.44
26,491,436
Jun 30, 2026
11.00
11.04
10.75
10.92
10.92
15,966,248
Jun 29, 2026
10.96
11.22
10.56
11.08
11.08
25,163,400
Jun 26, 2026
11.33
11.42
10.85
10.96
10.96
25,806,764
Jun 25, 2026
11.37
11.69
11.28
11.34
11.34
17,553,009
Jun 24, 2026
11.83
11.83
11.43
11.49
11.49
12,644,683
Jun 23, 2026
11.63
11.91
11.58
11.74
11.74
17,645,837
Jun 22, 2026
11.84
11.87
11.34
11.72
11.72
26,552,880
Jun 18, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
12.21
12.24
11.90
11.94
11.94
15,360,220
Jun 17, 2026
12.85
12.90
12.57
12.64
12.19
10,119,300
Jun 16, 2026
12.98
12.98
12.70
12.85
12.39
15,168,293
Jun 15, 2026
12.80
13.25
12.78
13.00
12.54
17,149,442
Jun 12, 2026
12.53
12.83
12.42
12.75
12.30
25,794,929
Jun 11, 2026
12.70
12.73
12.46
12.49
12.05
9,248,100
Jun 10, 2026
12.42
12.78
12.37
12.71
12.26
14,681,700
Jun 9, 2026
12.63
12.69
12.32
12.51
12.06
16,345,626
Jun 8, 2026
12.98
13.15
12.53
12.62
12.17
16,720,322
Jun 5, 2026
13.02
13.35
12.98
13.06
12.60
13,823,978
Jun 4, 2026
13.13
13.32
12.82
12.94
12.48
14,001,914
Jun 3, 2026
13.40
13.48
13.01
13.15
12.68
18,165,849
Jun 2, 2026
13.59
13.68
13.31
13.46
12.98
14,455,544
Jun 1, 2026
13.04
13.64
13.04
13.58
13.10
18,398,898
May 29, 2026
12.87
13.32
12.80
13.20
12.73
25,833,278
May 28, 2026
13.36
13.38
12.81
12.85
12.39
19,133,423
May 27, 2026
13.38
13.79
13.26
13.36
12.88
19,269,159
May 26, 2026
13.16
13.44
13.14
13.40
12.92
10,382,137
May 25, 2026
13.19
13.37
13.11
13.18
12.71
10,613,257
May 22, 2026
13.67
13.74
13.15
13.20
12.73
14,883,080
May 21, 2026
13.49
13.79
13.49
13.59
13.11
16,412,689
May 20, 2026
13.59
13.59
13.27
13.46
12.98
12,882,678
May 19, 2026
13.55
13.67
13.42
13.64
13.15
12,732,240
May 18, 2026
13.86
13.86
13.45
13.54
13.06
15,233,807
May 15, 2026
14.08
14.14
13.86
13.91
13.41
13,842,751
May 14, 2026
14.23
14.30
14.01
14.06
13.56
15,785,146
May 13, 2026
14.36
14.37
14.21
14.26
13.75
11,476,436
May 12, 2026
14.40
14.43
14.18
14.36
13.85
13,465,700
May 11, 2026
14.76
14.78
14.31
14.41
13.90
30,934,912
May 8, 2026
14.84
14.91
14.77
14.82
14.29
14,324,444
May 7, 2026
15.00
15.11
14.81
14.84
14.31
18,160,748
May 6, 2026
15.58
15.58
14.77
14.97
14.44
37,981,299
Apr 30, 2026
15.81
15.89
15.32
15.65
15.09
22,411,999
Apr 29, 2026
15.18
16.15
15.05
16.03
15.46
47,307,838
Apr 28, 2026
14.90
14.96
14.63
14.75
14.22
14,587,593
Apr 27, 2026
15.08
15.12
14.89
14.92
14.39
12,458,214
Apr 24, 2026
15.15
15.22
14.96
15.12
14.58
11,140,912
Apr 23, 2026
15.01
15.59
15.00
15.23
14.69
22,699,974
Apr 22, 2026
14.99
15.22
14.90
15.10
14.56
16,553,120
Apr 21, 2026
14.90
15.14
14.89
15.05
14.51
13,634,264
Apr 20, 2026
14.96
15.12
14.80
14.94
14.41
15,671,015
Apr 17, 2026
15.36
15.36
14.92
14.97
14.44
20,517,230
Apr 16, 2026
15.30
15.63
15.20
15.43
14.88
18,810,846
Apr 15, 2026
15.06
15.42
14.93
15.37
14.82
19,728,840
Apr 14, 2026
15.18
15.34
14.84
15.04
14.50
17,598,339
Apr 13, 2026
14.94
15.32
14.90
15.15
14.61
14,263,095
Apr 10, 2026
15.09
15.29
15.01
15.10
14.56
15,550,239
Apr 9, 2026
15.32
15.39
14.76
15.08
14.54
22,438,563
Apr 8, 2026
15.31
15.72
15.31
15.45
14.90
22,482,917
Apr 7, 2026
15.30
15.43
14.77
15.01
14.48
17,922,217
Apr 3, 2026
15.65
15.65
15.21
15.31
14.76
10,053,100
Apr 2, 2026
16.10
16.12
15.36
15.57
15.02
21,993,365
Apr 1, 2026
15.13
16.34
15.13
16.22
15.64
27,657,480
Mar 31, 2026
15.50
15.67
14.94
14.98
14.45
22,591,115
Mar 30, 2026
15.83
15.99
15.43
15.56
15.01
23,967,462
Mar 27, 2026
15.80
16.20
15.68
16.14
15.57
14,840,056
Mar 26, 2026
16.44
16.64
15.90
16.00
15.43
16,997,900
Mar 25, 2026
16.06
16.83
16.00
16.46
15.87
18,409,340
Mar 24, 2026
16.01
16.14
15.75
16.00
15.43
11,995,244
Mar 23, 2026
17.17
17.18
15.60
15.81
15.25
21,721,000
Mar 20, 2026
17.20
17.62
17.01
17.21
16.60
14,673,200
Mar 19, 2026
17.11
17.33
16.90
17.13
16.52
13,098,321
Mar 18, 2026
17.34
17.58
17.01
17.12
16.51
15,299,800
Mar 17, 2026
16.70
17.80
16.70
17.40
16.78
27,291,234
Mar 16, 2026
16.94
17.21
16.61
16.70
16.11
13,684,512
Mar 13, 2026
16.62
17.34
16.61
16.97
16.37
17,168,441
Mar 12, 2026
16.11
16.88
16.06
16.66
16.07
16,181,736
Mar 11, 2026
16.33
16.39
16.10
16.15
15.58
10,195,344
Mar 10, 2026
16.30
16.80
16.27
16.36
15.78
11,217,284
Mar 9, 2026
16.18
16.37
15.80
16.11
15.54
14,197,872
Mar 6, 2026
16.29
16.57
16.15
16.42
15.84
10,385,424
Mar 5, 2026
16.99
17.05
16.21
16.30
15.72
13,555,995
Mar 4, 2026
16.90
17.56
16.70
16.78
16.18
16,937,302
Mar 3, 2026
17.07
17.52
16.71
17.06
16.45
16,974,005
Mar 2, 2026
17.14
17.40
16.88
17.02
16.41
17,545,312
Feb 27, 2026
16.70
17.58
16.66
17.46
16.84
28,819,004
Feb 26, 2026
16.43
16.78
16.38
16.58
15.99
18,439,240
Feb 25, 2026
16.30
16.52
16.22
16.44
15.85
13,002,772
Feb 24, 2026
16.78
17.07
16.18
16.23
15.65
20,230,859
Feb 13, 2026
16.54
16.88
16.50
16.52
15.93
12,359,246
Feb 12, 2026
16.88
16.88
16.27
16.54
15.95
23,739,200
Feb 11, 2026
17.05
17.07
16.58
16.90
16.30
16,128,946
Feb 10, 2026
17.34
17.34
16.65
17.07
16.46
24,945,792
Feb 9, 2026
17.53
17.65
17.23
17.35
16.73
20,194,582
Feb 6, 2026
17.80
17.94
17.38
17.40
16.78
15,871,796
Feb 5, 2026
17.48
18.08
17.46
17.95
17.31
25,430,090
Feb 4, 2026
16.98
17.60
16.97
17.55
16.93
18,690,210
Feb 3, 2026
17.23
17.61
16.86
17.15
16.54
18,075,516
Feb 2, 2026
17.11
17.88
17.03
17.04
16.43
26,463,072
Jan 30, 2026
17.05
17.55
17.03
17.21
16.60
19,684,329
Jan 29, 2026
16.80
17.11
16.68
16.94
16.34
16,061,349
Jan 28, 2026
17.08
17.27
16.87
16.90
16.30
13,309,981
Jan 27, 2026
17.50
17.56
16.96
17.18
16.57
15,134,610
Jan 26, 2026
17.49
17.76
17.25
17.50
16.88
17,636,649
Jan 23, 2026
17.84
18.00
17.41
17.50
16.88
16,037,989
Jan 22, 2026
17.88
18.12
17.55
17.84
17.20
15,397,682
Jan 21, 2026
17.85
18.00
17.51
17.83
17.20
18,157,482
Jan 20, 2026
17.51
18.00
17.38
17.96
17.32
18,450,439
Jan 19, 2026
16.71
17.73
16.57
17.52
16.90
25,028,429
Jan 16, 2026
17.12
17.25
16.58
16.72
16.12
24,189,818
Jan 15, 2026
18.00
18.22
17.12
17.41
16.79
27,004,807
Jan 14, 2026
17.33
17.68
17.10
17.36
16.74
20,675,629
Jan 13, 2026
17.31
17.50
17.16
17.44
16.82
20,394,521
Jan 12, 2026
17.10
17.80
17.02
17.46
16.84
32,456,786
Jan 9, 2026
17.01
17.28
16.82
17.02
16.41
17,080,052
Jan 8, 2026
16.98
17.30
16.66
17.07
16.46
17,738,012
Jan 7, 2026
16.60
17.47
16.54
17.13
16.52
30,308,075
Jan 6, 2026
16.35
16.83
16.21
16.52
15.93
23,018,089
Jan 5, 2026
16.73
16.73
16.11
16.39
15.81
20,425,825
Dec 31, 2025
16.37
16.84
16.20
16.75
16.15
22,122,788
Dec 30, 2025
16.20
16.37
16.07
16.08
15.51
11,378,645
Dec 29, 2025
16.45
16.45
16.20
16.24
15.66
10,597,084
Dec 26, 2025
16.40
16.73
16.35
16.51
15.92
13,345,675
Dec 25, 2025
16.56
16.72
16.39
16.41
15.83
16,128,094
Dec 24, 2025
16.24
16.71
16.15
16.58
15.99
19,992,455
Dec 23, 2025
16.69
16.85
16.25
16.34
15.76
22,361,125
Dec 22, 2025
17.00
17.00
16.62
16.90
16.30
26,699,316
Dec 19, 2025
16.47
17.19
16.47
17.12
16.51
27,584,167
Dec 18, 2025
16.47
16.81
16.35
16.63
16.04
21,589,232
Dec 17, 2025
16.20
16.96
15.95
16.63
16.04
37,126,227
Dec 16, 2025
15.31
16.13
15.31
15.95
15.38
23,625,975
Dec 15, 2025
15.14
15.50
15.14
15.38
14.83
14,827,464
Dec 12, 2025
15.34
15.48
15.12
15.12
14.58
21,280,231
Dec 11, 2025
15.36
15.45
15.15
15.25
14.71
8,241,126
Dec 10, 2025
15.25
15.45
15.10
15.40
14.85
9,101,317
Dec 9, 2025
15.73
15.81
15.07
15.17
14.63
18,131,230
Dec 8, 2025
15.89
15.95
15.52
15.80
15.24
13,338,528
Dec 5, 2025
16.04
16.08
15.75
15.89
15.32
11,213,360
Dec 4, 2025
15.90
16.21
15.67
16.06
15.49
19,777,379
Dec 3, 2025
15.60
16.40
15.56
15.99
15.42
28,714,397
Dec 2, 2025
15.51
15.95
15.48
15.66
15.10
15,041,888
Dec 1, 2025
15.30
15.62
15.29
15.62
15.06
16,255,837
Nov 28, 2025
15.31
15.39
15.10
15.28
14.74
8,426,300
Nov 27, 2025
15.49
15.54
15.16
15.35
14.80
12,609,308
Nov 26, 2025
15.58
15.82
15.39
15.50
14.95
11,276,885
Nov 25, 2025
15.65
15.78
15.50
15.62
15.06
13,496,603
Nov 24, 2025
15.35
15.88
15.35
15.66
15.10
17,656,592
Nov 21, 2025
15.40
15.69
15.29
15.33
14.78
16,061,126
Nov 20, 2025
15.87
15.87
15.49
15.50
14.95
11,741,388
Nov 19, 2025
15.95
16.09
15.60
15.92
15.35
16,481,800
Nov 18, 2025
15.76
16.11
15.68
15.87
15.31
16,714,143
Nov 17, 2025
15.77
15.97
15.56
15.84
15.28
19,681,400
Nov 14, 2025
16.08
16.35
15.79
15.80
15.24
21,192,302
Nov 13, 2025
16.01
16.26
15.80
16.08
15.51
29,526,467
Nov 12, 2025
16.20
16.82
15.97
16.03
15.46
38,671,661
Nov 11, 2025
16.08
16.24
15.77
16.03
15.46
54,576,508
Nov 10, 2025
14.87
16.15
14.70
16.15
15.58
71,752,640
Nov 7, 2025
14.63
14.80
14.59
14.68
14.16
8,697,594
Nov 6, 2025
14.70
14.80
14.53
14.62
14.10
10,988,533
