KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	78.195	79.564	76.054	77.020	77.020	1,471,185
2023-07-27	80.289	81.356	77.973	78.926	78.926	1,173,339
2023-07-26	82.235	82.886	79.403	80.302	80.302	1,545,051
2023-07-25	81.208	84.483	80.000	82.235	82.235	2,613,175
2023-07-24	77.852	81.208	76.409	79.866	79.866	2,397,341
2023-07-21	78.389	78.980	76.175	77.409	77.409	1,803,102
2023-07-20	76.564	79.409	75.852	78.282	78.282	1,789,338
2023-07-19	79.141	79.866	76.530	76.933	76.933	1,679,805
2023-07-18	76.893	81.846	76.517	79.571	79.571	3,464,369
2023-07-17	78.208	78.624	75.168	76.617	76.617	1,822,910
2023-07-14	77.577	78.107	75.222	75.524	75.524	1,224,976
2023-07-13	75.537	79.107	75.537	77.577	77.577	1,918,033
2023-07-12	77.315	77.987	74.651	76.456	76.456	1,324,358
2023-07-11	77.920	79.114	74.497	77.161	77.161	1,873,292
2023-07-10	112.13	116.78	111.81	115.43	77.743	2,275,958
2023-07-07	113.90	114.50	110.87	112.01	75.442	1,440,344
2023-07-06	115.24	115.58	112.21	113.90	76.712	1,469,291
2023-07-05	116.11	120.50	114.19	115.59	77.852	2,533,741
2023-07-04	114.09	116.37	113.45	115.81	78.001	2,038,116
2023-07-03	116.11	116.75	112.08	115.44	77.748	2,550,181
2023-06-30	113.42	117.63	111.42	115.10	77.521	3,161,992
2023-06-29	106.92	115.95	106.71	114.73	77.268	6,171,494
2023-06-28	102.36	108.15	101.39	106.61	71.803	3,872,613
2023-06-27	104.83	110.04	102.01	102.62	69.114	3,572,225
2023-06-26	100.70	107.91	100.70	105.59	71.116	2,585,045
2023-06-21	105.30	106.32	102.61	102.68	69.159	2,026,618
2023-06-20	102.27	108.30	102.09	106.71	71.871	3,260,734
2023-06-19	105.60	105.60	101.41	102.27	68.879	2,523,002
2023-06-16	104.03	106.49	101.36	105.37	70.967	3,183,905
2023-06-15	93.899	104.36	93.161	103.29	69.566	5,052,962
2023-06-14	95.302	96.175	93.759	93.799	63.174	1,006,193
2023-06-13	95.007	97.215	94.181	95.752	64.490	1,495,079
2023-06-12	91.275	96.423	90.604	95.792	64.517	2,813,259
2023-06-09	93.557	93.732	91.275	91.846	61.859	2,899,438
2023-06-08	93.953	96.108	92.544	92.618	62.379	1,830,280
2023-06-07	95.906	96.255	92.759	93.309	62.844	2,069,159
2023-06-06	98.154	98.852	94.624	95.517	64.332	2,192,692
2023-06-05	100.89	101.68	98.000	98.154	66.108	1,467,441
2023-06-02	101.24	102.68	100.67	101.08	68.079	1,932,079
2023-06-01	99.141	102.10	97.859	101.24	68.187	1,695,668
2023-05-31	102.01	102.01	98.255	98.430	66.293	2,494,502
2023-05-30	102.55	103.60	100.75	101.40	68.296	1,694,987
2023-05-29	101.34	103.62	100.11	102.89	69.295	2,705,910
2023-05-26	107.64	107.64	100.33	100.37	67.600	2,969,356
2023-05-25	106.12	110.07	104.15	107.64	72.495	3,268,840
2023-05-24	104.70	109.32	103.89	106.51	71.736	1,793,222
2023-05-23	104.16	111.33	103.81	104.87	70.628	2,956,449
2023-05-22	105.91	107.77	103.28	104.03	70.068	1,320,187
2023-05-19	105.04	108.32	104.60	105.33	70.940	1,001,019
2023-05-18	107.12	108.04	105.70	106.11	71.464	1,019,305
2023-05-17	106.64	108.19	106.32	107.48	72.387	846,534
2023-05-16	108.93	109.38	107.08	107.32	72.278	816,863
2023-05-15	107.49	112.62	107.40	109.05	73.444	1,260,842
2023-05-12	111.07	112.07	106.91	107.97	72.721	1,182,099
2023-05-11	107.38	112.07	106.75	111.07	74.805	2,028,437
2023-05-10	106.75	108.34	103.36	107.21	72.210	2,168,448
2023-05-09	110.72	111.40	107.05	107.38	72.319	1,555,845
2023-05-08	111.50	112.68	108.86	110.03	74.104	1,011,430
2023-05-05	114.10	114.10	109.40	111.51	75.103	1,254,575
2023-05-04	114.77	118.38	112.81	114.50	77.115	2,199,464

← NewerPage 14 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.