KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	118.59	119.30	116.11	117.87	79.388	1,662,050
2023-04-27	119.70	120.61	116.91	118.38	79.732	1,994,076
2023-04-26	112.75	121.85	111.38	118.81	80.021	3,420,004
2023-04-25	111.14	113.27	107.46	111.38	75.013	2,369,849
2023-04-24	110.99	111.13	106.16	111.12	74.841	3,224,319
2023-04-21	115.38	117.85	110.14	110.99	74.755	2,635,408
2023-04-20	118.62	119.97	113.65	115.44	77.748	2,812,298
2023-04-19	125.30	126.06	118.59	119.30	80.351	3,012,947
2023-04-18	127.95	129.98	125.17	125.30	84.392	1,563,808
2023-04-17	128.29	131.64	127.93	129.17	87.000	1,750,686
2023-04-14	128.76	131.21	126.94	129.57	87.267	1,783,338
2023-04-13	130.59	130.87	126.85	126.93	85.491	1,365,720
2023-04-12	131.54	133.12	128.19	129.53	87.240	1,563,462
2023-04-11	132.55	132.67	129.32	131.54	88.591	1,898,674
2023-04-10	125.36	132.49	125.36	131.98	88.890	3,384,031
2023-04-07	125.17	128.05	124.25	125.84	84.754	2,156,160
2023-04-06	120.99	125.80	120.99	125.57	84.573	2,391,804
2023-04-04	124.16	124.65	120.83	122.33	82.390	2,313,565
2023-04-03	125.91	126.50	122.60	124.76	84.026	2,733,795
2023-03-31	127.51	128.01	124.36	125.94	84.822	3,422,018
2023-03-30	117.44	128.19	115.62	126.83	85.423	7,246,979
2023-03-29	116.57	118.45	114.63	116.63	78.552	2,894,159
2023-03-28	117.45	118.04	115.15	116.57	78.511	2,741,945
2023-03-27	115.97	119.39	115.44	118.05	79.510	2,881,933
2023-03-24	117.50	118.12	114.77	116.12	78.209	2,745,959
2023-03-23	115.11	117.58	114.77	117.52	79.149	2,214,609
2023-03-22	116.89	118.50	114.85	116.11	78.204	2,471,574
2023-03-21	116.88	117.55	114.30	116.97	78.778	2,370,219
2023-03-20	116.91	119.80	113.89	116.88	78.719	2,910,204
2023-03-17	120.13	121.68	115.85	116.26	78.299	2,379,549
2023-03-16	121.38	124.55	118.85	119.44	80.446	2,267,488
2023-03-15	123.21	128.19	122.00	122.73	82.661	2,455,856
2023-03-14	120.09	123.07	116.68	121.33	81.716	3,266,756
2023-03-13	122.55	123.26	119.46	119.60	80.550	2,636,384
2023-03-10	124.85	125.42	122.15	122.73	82.661	2,647,485
2023-03-09	127.04	129.16	125.35	125.64	84.623	1,428,030
2023-03-08	126.85	129.40	126.21	127.01	85.545	1,268,501
2023-03-07	132.14	132.55	128.11	128.14	86.304	1,824,580
2023-03-06	127.99	132.82	125.58	132.34	89.129	3,628,222
2023-03-03	129.86	130.05	126.85	127.99	86.200	2,499,642
2023-03-02	140.81	140.94	128.54	129.86	87.461	7,177,791
2023-03-01	144.32	144.36	140.19	140.81	94.838	2,513,550
2023-02-28	142.87	145.65	141.14	145.14	97.754	2,710,201
2023-02-27	146.84	147.98	143.85	144.57	97.370	1,530,135
2023-02-24	150.56	150.56	146.64	146.84	98.898	1,773,216
2023-02-23	149.96	151.66	147.66	150.54	101.39	2,743,822
2023-02-22	148.98	152.21	148.56	150.87	101.61	958,532
2023-02-21	151.46	151.61	149.06	150.03	101.05	1,262,322
2023-02-20	149.26	152.21	148.46	151.34	101.93	1,894,264
2023-02-17	150.33	152.19	147.03	150.37	101.28	2,345,541
2023-02-16	154.98	156.64	148.99	149.15	100.46	2,695,654
2023-02-15	158.53	160.68	154.36	155.16	104.50	1,753,074
2023-02-14	159.24	159.97	155.44	158.39	106.68	1,892,553
2023-02-13	158.58	162.08	157.72	159.24	107.25	1,775,243
2023-02-10	162.21	162.32	158.26	158.58	106.81	1,284,085
2023-02-09	161.41	162.79	159.06	162.23	109.26	1,322,800
2023-02-08	160.07	164.05	159.45	160.40	108.03	1,305,209
2023-02-07	160.11	161.87	157.74	160.95	108.40	1,254,617
2023-02-06	165.09	165.58	159.06	160.11	107.83	1,987,888
2023-02-03	166.44	167.30	162.22	164.43	110.74	1,395,302

← NewerPage 15 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.