KBC Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.480 | 16.620 | 15.450 | 16.150 | 16.150 | 7,120,702 |
| 2024-07-24 | 16.100 | 16.260 | 15.560 | 15.600 | 15.600 | 5,223,825 |
| 2024-07-23 | 16.730 | 16.860 | 16.170 | 16.170 | 16.170 | 4,723,088 |
| 2024-07-22 | 16.760 | 16.990 | 16.520 | 16.700 | 16.700 | 5,124,025 |
| 2024-07-19 | 16.380 | 16.840 | 16.150 | 16.700 | 16.700 | 5,554,406 |
| 2024-07-18 | 16.250 | 16.550 | 15.840 | 16.450 | 16.450 | 6,082,249 |
| 2024-07-17 | 16.550 | 16.900 | 16.430 | 16.470 | 16.470 | 6,339,882 |
| 2024-07-16 | 16.370 | 16.550 | 16.130 | 16.440 | 16.440 | 5,321,221 |
| 2024-07-15 | 17.060 | 17.160 | 16.290 | 16.350 | 16.350 | 5,591,870 |
| 2024-07-12 | 17.190 | 17.590 | 17.030 | 17.100 | 17.100 | 6,114,712 |
| 2024-07-11 | 16.930 | 17.560 | 16.890 | 17.220 | 17.220 | 7,273,593 |
| 2024-07-10 | 16.460 | 17.360 | 16.100 | 16.560 | 16.560 | 8,293,238 |
| 2024-07-09 | 16.850 | 16.970 | 16.260 | 16.520 | 16.520 | 8,954,710 |
| 2024-07-08 | 17.630 | 17.700 | 16.720 | 16.850 | 16.850 | 5,998,187 |
| 2024-07-05 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2024-07-04 | 18.720 | 18.840 | 17.680 | 17.750 | 17.750 | 5,543,783 |
| 2024-07-03 | 19.000 | 19.080 | 18.500 | 18.720 | 18.720 | 3,954,562 |
| 2024-07-02 | 19.295 | 19.456 | 18.792 | 18.893 | 18.893 | 4,463,402 |
| 2024-07-01 | 18.980 | 19.503 | 18.745 | 19.409 | 19.409 | 4,227,132 |
| 2024-06-28 | 19.074 | 19.732 | 18.920 | 18.993 | 18.993 | 4,265,239 |
| 2024-06-27 | 19.705 | 19.805 | 19.235 | 19.235 | 19.235 | 3,092,243 |
| 2024-06-26 | 18.946 | 19.819 | 18.631 | 19.779 | 19.779 | 5,892,838 |
| 2024-06-25 | 18.993 | 19.154 | 18.577 | 18.758 | 18.758 | 3,986,424 |
| 2024-06-24 | 20.067 | 20.067 | 18.792 | 18.926 | 18.926 | 6,766,665 |
| 2024-06-21 | 20.537 | 20.785 | 20.067 | 20.134 | 20.134 | 4,606,369 |
| 2024-06-20 | 21.148 | 21.175 | 20.436 | 20.436 | 20.436 | 4,068,608 |
| 2024-06-19 | 21.879 | 21.879 | 21.054 | 21.067 | 21.067 | 4,018,845 |
| 2024-06-18 | 21.450 | 22.034 | 21.403 | 21.812 | 21.812 | 3,214,576 |
| 2024-06-17 | 21.537 | 21.980 | 21.074 | 21.456 | 21.456 | 3,896,302 |
| 2024-06-14 | 21.946 | 21.953 | 20.920 | 21.624 | 21.624 | 7,450,579 |
| 2024-06-13 | 21.638 | 22.362 | 21.409 | 21.953 | 21.953 | 5,390,262 |
| 2024-06-12 | 21.510 | 21.866 | 21.443 | 21.631 | 21.631 | 4,803,764 |
| 2024-06-11 | 21.483 | 21.691 | 20.953 | 21.611 | 21.611 | 3,334,889 |
| 2024-06-07 | 21.329 | 21.799 | 21.208 | 21.510 | 21.510 | 4,084,492 |
| 2024-06-06 | 22.087 | 22.282 | 20.846 | 21.000 | 21.000 | 5,190,905 |
| 2024-06-05 | 22.342 | 22.685 | 21.973 | 21.980 | 21.980 | 3,755,175 |
| 2024-06-04 | 22.906 | 23.054 | 22.087 | 22.450 | 22.450 | 5,330,767 |
| 2024-06-03 | 23.671 | 23.678 | 22.785 | 23.054 | 23.054 | 3,792,282 |
| 2024-05-31 | 23.826 | 24.128 | 23.671 | 23.671 | 23.671 | 3,400,145 |
| 2024-05-30 | 24.141 | 24.423 | 23.624 | 23.893 | 23.893 | 3,559,241 |
| 2024-05-29 | 23.195 | 24.752 | 23.195 | 23.906 | 23.906 | 6,199,949 |
| 2024-05-28 | 23.584 | 23.960 | 23.289 | 23.349 | 23.349 | 4,089,589 |
| 2024-05-27 | 24.181 | 24.403 | 22.953 | 23.765 | 23.765 | 5,764,739 |
| 2024-05-24 | 24.966 | 25.362 | 24.128 | 24.255 | 24.255 | 7,784,855 |
| 2024-05-23 | 26.550 | 26.597 | 24.973 | 25.101 | 25.101 | 8,082,248 |
| 2024-05-22 | 25.054 | 26.913 | 24.832 | 26.631 | 26.631 | 9,535,322 |
| 2024-05-21 | 25.812 | 25.812 | 24.711 | 24.805 | 24.805 | 4,564,617 |
| 2024-05-20 | 26.114 | 26.416 | 25.638 | 25.839 | 25.839 | 4,152,406 |
| 2024-05-17 | 24.886 | 26.181 | 24.430 | 26.175 | 26.175 | 6,529,214 |
| 2024-05-16 | 24.765 | 25.094 | 24.463 | 24.926 | 24.926 | 3,561,663 |
| 2024-05-15 | 24.792 | 25.081 | 24.470 | 24.644 | 24.644 | 4,997,458 |
| 2024-05-14 | 25.222 | 25.524 | 24.564 | 24.812 | 24.812 | 5,821,313 |
| 2024-05-13 | 26.175 | 26.181 | 24.879 | 25.067 | 25.067 | 5,615,112 |
| 2024-05-10 | 27.510 | 27.517 | 26.107 | 26.315 | 26.315 | 5,108,955 |
| 2024-05-09 | 26.698 | 27.805 | 26.698 | 27.282 | 27.282 | 6,344,789 |
| 2024-05-08 | 27.651 | 27.651 | 26.483 | 26.597 | 26.597 | 5,944,502 |
| 2024-05-07 | 26.839 | 27.859 | 26.503 | 27.745 | 27.745 | 7,943,811 |
| 2024-05-06 | 25.644 | 27.161 | 25.544 | 26.906 | 26.906 | 8,995,803 |
| 2024-04-30 | 26.510 | 26.685 | 25.161 | 25.168 | 25.168 | 7,639,483 |
| 2024-04-29 | 24.222 | 26.846 | 24.222 | 26.557 | 26.557 | 13,665,545 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.3700 CNY |
| 2022-04-07 | 0.2500 CNY |
| 2021-09-30 | 0.5000 CNY |
| 2020-09-14 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.