KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	24.537	24.758	24.074	24.430	24.430	9,742,660
2024-04-25	25.081	25.329	24.577	24.611	24.611	7,035,246
2024-04-24	25.470	25.617	24.913	25.168	25.168	5,898,136
2024-04-23	25.987	26.631	25.376	25.530	25.530	4,516,712
2024-04-22	25.819	26.711	25.208	25.913	25.913	5,100,849
2024-04-19	26.718	26.893	25.537	25.852	25.852	6,076,500
2024-04-18	27.483	27.564	26.154	26.906	26.906	5,880,538
2024-04-17	27.208	27.832	26.846	27.517	27.517	5,983,497
2024-04-16	28.557	28.557	26.376	26.497	26.497	3,901,676
2024-04-15	29.631	30.718	28.067	28.490	28.490	4,819,479
2024-04-12	32.114	32.114	29.899	29.933	29.933	5,600,687
2024-04-11	32.691	33.000	31.873	31.913	31.913	2,351,833
2024-04-10	33.879	33.926	32.456	32.953	32.953	3,178,344
2024-04-09	31.859	34.362	31.846	34.228	34.228	4,658,622
2024-04-08	33.087	33.369	31.758	31.859	31.859	3,439,952
2024-04-03	34.228	34.342	33.242	33.618	33.618	3,068,282
2024-04-02	33.926	35.175	33.060	34.671	34.671	4,982,358
2024-04-01	33.409	34.175	33.342	34.121	34.121	3,478,990
2024-03-29	33.060	33.846	32.222	33.362	33.362	1,593,300
2024-03-28	31.987	33.470	31.738	32.886	32.886	4,470,315
2024-03-27	34.161	34.161	31.409	31.544	31.544	3,846,278
2024-03-26	34.228	34.852	33.691	34.228	34.228	2,999,270
2024-03-25	35.403	35.631	33.738	33.846	33.846	3,123,476
2024-03-22	36.846	37.000	35.235	35.631	35.631	3,347,487
2024-03-21	37.658	37.685	36.302	37.027	37.027	3,500,872
2024-03-20	37.752	38.678	37.242	37.745	37.745	2,903,999
2024-03-19	39.128	39.517	37.785	37.846	37.846	3,760,372
2024-03-18	37.604	39.396	37.322	39.289	39.289	4,396,985
2024-03-15	36.604	38.571	36.497	37.886	37.886	4,409,485
2024-03-14	36.920	37.517	36.034	36.738	36.738	3,365,032
2024-03-13	36.772	37.906	36.705	37.248	37.248	5,271,798
2024-03-12	36.510	37.564	35.678	37.201	37.201	7,378,968
2024-03-11	34.027	36.732	33.785	35.980	35.980	8,604,086
2024-03-08	32.369	33.792	32.369	33.456	33.456	3,400,434
2024-03-07	34.034	34.034	32.356	32.369	32.369	3,802,307
2024-03-06	32.618	34.812	32.483	33.946	33.946	4,586,130
2024-03-05	34.222	34.222	32.651	33.034	33.034	2,876,276
2024-03-04	33.597	34.383	33.342	33.745	33.745	4,067,679
2024-03-01	34.644	34.644	33.141	33.906	33.906	3,730,149
2024-02-29	31.611	34.148	31.275	33.732	33.732	4,329,262
2024-02-28	34.624	35.819	32.195	32.195	32.195	6,056,596
2024-02-27	33.671	34.450	33.168	34.443	34.443	3,185,910
2024-02-26	32.839	34.349	32.483	33.678	33.678	3,962,748
2024-02-23	32.369	32.873	31.812	32.792	32.792	3,522,863
2024-02-22	31.275	32.638	31.222	31.886	31.886	2,709,141
2024-02-21	30.893	32.866	30.269	31.477	31.477	3,892,776
2024-02-20	31.081	31.081	29.987	30.893	30.893	3,419,593
2024-02-19	31.537	32.342	30.275	30.973	30.973	5,048,300
2024-02-08	30.161	32.470	29.933	31.537	31.537	5,430,535
2024-02-07	28.409	30.664	28.054	29.933	29.933	5,932,737
2024-02-06	24.906	28.376	24.524	28.121	28.121	8,638,415
2024-02-05	28.094	28.181	24.617	25.329	25.329	7,882,693
2024-02-02	30.201	30.356	26.510	28.094	28.094	6,181,117
2024-02-01	30.859	31.530	29.826	29.946	29.946	5,039,595
2024-01-31	32.215	33.275	30.537	30.765	30.765	5,117,810
2024-01-30	33.960	34.564	32.557	32.873	32.873	4,015,727
2024-01-29	36.577	36.577	34.101	34.101	34.101	4,044,776
2024-01-26	37.826	38.342	36.295	36.295	36.295	3,743,748
2024-01-25	37.430	38.134	36.369	37.826	37.826	3,777,702
2024-01-24	37.987	38.638	36.148	37.718	37.718	3,073,282

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.