KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	55.168	55.926	54.027	55.255	55.255	2,518,597
2023-10-27	53.611	56.597	52.819	55.839	55.839	3,269,685
2023-10-26	55.805	55.805	53.430	54.081	54.081	2,299,239
2023-10-25	57.034	58.107	55.040	55.805	55.805	2,437,391
2023-10-24	54.362	57.181	51.879	56.510	56.510	5,714,100
2023-10-23	57.114	57.611	55.040	56.738	56.738	2,889,311
2023-10-20	56.074	59.047	56.074	58.262	58.262	2,900,892
2023-10-19	54.430	57.852	54.430	56.779	56.779	2,559,624
2023-10-18	56.154	56.154	54.591	55.027	55.027	1,376,411
2023-10-17	55.705	57.047	55.040	56.141	56.141	2,147,775
2023-10-16	56.242	57.047	55.235	55.638	55.638	2,140,519
2023-10-13	57.047	57.047	55.456	56.302	56.302	3,355,383
2023-10-12	54.087	57.195	53.879	57.087	57.087	4,323,068
2023-10-11	52.349	55.906	52.154	54.040	54.040	3,852,283
2023-10-10	52.215	53.618	51.765	52.081	52.081	2,477,688
2023-10-09	52.933	53.349	51.329	51.765	51.765	1,998,045
2023-09-28	53.691	54.201	53.020	53.329	53.329	3,060,188
2023-09-27	51.000	54.101	50.678	53.530	53.530	5,026,967
2023-09-26	51.013	51.826	50.369	50.443	50.443	1,967,175
2023-09-25	51.342	51.644	50.269	51.470	51.470	2,725,400
2023-09-22	50.040	51.960	49.946	51.812	51.812	2,302,763
2023-09-21	50.799	51.315	50.161	50.275	50.275	1,727,565
2023-09-20	51.732	52.416	50.745	50.873	50.873	1,970,705
2023-09-19	52.349	53.450	51.852	52.128	52.128	3,021,262
2023-09-18	52.295	53.349	50.926	51.779	51.779	2,317,924
2023-09-15	52.477	52.685	51.007	51.463	51.463	2,066,507
2023-09-14	53.356	53.356	51.899	52.074	52.074	1,512,345
2023-09-13	53.651	54.054	52.752	53.362	53.362	1,915,856
2023-09-12	53.846	54.691	53.168	53.618	53.618	1,684,345
2023-09-11	52.524	54.490	52.154	53.960	53.960	2,661,435
2023-09-08	53.168	53.584	52.409	52.416	52.416	1,329,941
2023-09-07	55.201	55.369	53.094	53.161	53.161	2,118,498
2023-09-06	55.926	56.329	54.362	55.107	55.107	2,178,873
2023-09-05	55.718	56.463	55.215	56.269	56.269	2,013,374
2023-09-04	55.094	56.040	54.819	55.772	55.772	2,456,060
2023-09-01	56.040	56.624	54.705	55.336	55.336	1,504,296
2023-08-31	57.188	57.188	55.584	55.940	55.940	1,974,783
2023-08-30	55.698	59.034	55.134	57.047	57.047	3,424,319
2023-08-29	54.362	55.953	53.557	55.765	55.765	3,231,318
2023-08-28	59.430	59.732	53.356	53.758	53.758	3,314,905
2023-08-25	57.201	57.483	55.497	55.859	55.859	1,562,358
2023-08-24	56.503	58.121	55.852	57.282	57.282	3,112,100
2023-08-23	58.550	58.550	56.040	56.107	56.107	2,094,229
2023-08-22	60.107	60.537	57.269	58.389	58.389	2,409,242
2023-08-21	61.282	61.940	59.859	60.067	60.067	1,720,421
2023-08-18	63.403	63.544	61.275	61.530	61.530	1,417,442
2023-08-17	62.819	63.275	61.732	62.772	62.772	1,606,032
2023-08-16	64.128	64.705	62.792	62.852	62.852	1,958,080
2023-08-15	66.564	67.953	63.557	63.953	63.953	2,967,035
2023-08-14	65.591	68.792	64.832	66.591	66.591	5,581,627
2023-08-11	74.497	74.497	70.470	70.604	70.604	2,195,056
2023-08-10	74.114	76.430	73.490	73.893	73.893	1,168,456
2023-08-09	74.584	75.141	73.242	74.114	74.114	1,294,105
2023-08-08	76.235	76.416	74.215	74.805	74.805	1,096,254
2023-08-07	76.745	77.181	74.161	75.651	75.651	2,361,436
2023-08-04	78.034	78.658	76.510	77.269	77.269	1,433,087
2023-08-03	78.879	78.879	76.946	78.067	78.067	1,513,607
2023-08-02	76.490	79.013	75.758	78.362	78.362	1,866,983
2023-08-01	76.094	78.671	75.664	77.772	77.772	2,082,455
2023-07-31	77.785	80.121	76.557	76.765	76.765	1,811,778

← NewerPage 13 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.