KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	37.597	39.154	36.832	37.792	37.792	3,681,538
2024-01-22	40.456	40.537	37.530	37.698	37.698	4,071,271
2024-01-19	42.423	43.342	40.805	40.859	40.859	3,287,546
2024-01-18	41.544	42.886	41.248	42.671	42.671	3,354,842
2024-01-17	43.396	43.396	41.678	41.980	41.980	3,013,276
2024-01-16	42.960	44.738	42.685	43.624	43.624	3,719,300
2024-01-15	44.987	45.423	43.315	43.356	43.356	3,678,224
2024-01-12	43.638	47.315	43.289	45.436	45.436	6,308,142
2024-01-11	42.329	44.812	42.094	44.121	44.121	3,956,440
2024-01-10	42.081	44.275	41.483	42.792	42.792	3,615,955
2024-01-09	41.866	43.691	40.638	42.416	42.416	4,029,280
2024-01-08	42.007	43.289	41.349	41.597	41.597	3,067,679
2024-01-05	44.000	44.946	41.946	42.282	42.282	3,941,176
2024-01-04	45.906	45.906	44.128	44.228	44.228	2,913,031
2024-01-03	45.644	46.510	45.168	45.772	45.772	3,232,069
2024-01-02	46.839	46.946	45.557	45.946	45.946	2,689,503
2023-12-29	47.181	47.638	46.235	46.913	46.913	4,797,400
2023-12-28	43.248	48.376	43.201	47.557	47.557	6,856,698
2023-12-27	43.289	44.161	43.134	43.510	43.510	2,309,598
2023-12-26	43.208	44.423	43.094	43.470	43.470	2,877,157
2023-12-25	44.081	44.356	43.222	43.517	43.517	2,750,124
2023-12-22	41.611	44.698	40.711	44.067	44.067	6,435,520
2023-12-21	39.678	42.336	39.611	41.544	41.544	4,002,037
2023-12-20	40.409	40.745	39.678	39.725	39.725	1,737,021
2023-12-19	40.020	40.940	39.852	40.309	40.309	2,698,841
2023-12-18	41.383	41.571	39.604	39.805	39.805	3,681,517
2023-12-15	41.383	43.074	41.208	41.470	41.470	3,730,736
2023-12-14	43.128	43.255	40.067	41.564	41.564	7,531,605
2023-12-13	46.315	46.557	42.524	42.618	42.618	7,276,395
2023-12-12	47.705	48.389	46.463	46.557	46.557	2,318,101
2023-12-11	48.691	48.691	47.034	47.772	47.772	2,986,436
2023-12-08	50.101	50.389	48.658	48.933	48.933	3,172,499
2023-12-07	50.866	50.866	49.403	50.060	50.060	1,851,380
2023-12-06	50.336	52.007	50.336	50.711	50.711	1,776,269
2023-12-05	50.705	52.195	50.443	50.443	50.443	1,638,697
2023-12-04	52.470	52.993	51.758	51.758	51.758	1,915,473
2023-12-01	53.564	53.597	52.034	52.470	52.470	2,365,963
2023-11-30	54.403	54.604	53.356	53.698	53.698	1,294,455
2023-11-29	54.235	54.893	53.698	54.369	54.369	1,332,457
2023-11-28	54.524	55.027	53.483	54.436	54.436	1,552,198
2023-11-27	54.631	54.913	53.275	54.094	54.094	1,966,123
2023-11-24	57.094	57.094	54.940	55.295	55.295	2,180,276
2023-11-23	56.087	57.101	55.960	57.013	57.013	2,438,253
2023-11-22	57.852	58.383	55.926	55.926	55.926	3,713,217
2023-11-21	60.879	61.262	57.772	58.121	58.121	5,565,760
2023-11-20	53.128	59.953	51.752	59.631	59.631	6,703,434
2023-11-17	53.624	54.000	52.859	53.128	53.128	1,502,066
2023-11-16	56.040	56.040	53.423	53.624	53.624	3,570,355
2023-11-15	57.463	57.584	56.000	56.121	56.121	2,653,241
2023-11-14	56.040	57.584	56.040	56.550	56.550	2,020,976
2023-11-13	56.067	56.819	55.725	56.376	56.376	1,506,831
2023-11-10	55.269	56.443	54.879	55.638	55.638	2,136,053
2023-11-09	54.745	56.497	54.376	55.544	55.544	2,980,616
2023-11-08	54.456	55.356	54.081	54.765	54.765	2,304,629
2023-11-07	54.349	55.423	53.154	54.362	54.362	2,404,120
2023-11-06	51.315	54.550	51.020	54.349	54.349	3,387,741
2023-11-03	48.993	51.631	48.859	51.342	51.342	3,035,767
2023-11-02	50.456	50.805	48.644	48.993	48.993	2,788,743
2023-11-01	53.087	53.087	50.215	50.389	50.389	3,564,939
2023-10-31	55.658	55.664	52.618	52.664	52.664	2,755,240

← NewerPage 12 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.